גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > נורסק הידרו > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 26.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נורסק הידרו

Norsk Hydro

מניה NHY Oslo-CB NOK--

שער

--

שינוי

--

שינוי ב NOK

--

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	89.24	89.24	89.24	89.24	0.00
16:50	89.24	89.24	89.24	89.24	0.00
17:00	89.24	89.24	89.24	89.24	0.00
17:10	89.24	89.24	89.24	89.24	0.00
17:20	89.24	89.24	89.24	89.24	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.06.2026 15:00	98.93	98.93	98.93	98.93	1,010.00
22.06.2026 15:30	98.93	98.93	98.93	98.93	99.00
22.06.2026 16:00	98.93	98.93	98.93	98.93	1,010.00
22.06.2026 16:30	98.93	98.93	98.93	98.93	1,010.00
22.06.2026 17:00	97.48	97.48	97.48	97.48	102.00
23.06.2026 10:00	94.54	94.54	94.54	94.54	993.00
23.06.2026 10:30	94.54	94.54	94.54	94.54	93.00
23.06.2026 11:00	94.23	93.41	94.23	93.41	546.00
23.06.2026 11:30	93.8	93.38	93.7	93.38	3,983.00
23.06.2026 12:00	93.44	93.44	93.44	93.44	599.00
23.06.2026 12:30	94.0168	93.45	93.45	93.85	3,641.00
23.06.2026 13:00	93.89	93.8612	93.89	93.8612	1,552.00
23.06.2026 13:30	93.437	93.437	93.437	93.437	8,369.00
23.06.2026 14:00	93.65	93.437	93.437	93.65	1,585.00
23.06.2026 14:30	93.59	93.588	93.588	93.59	1,718.00
23.06.2026 15:00	93.64	93.4107	93.64	93.4107	1,888.00
23.06.2026 15:30	93.56	93.0496	93.56	93.0496	1,947.00
23.06.2026 16:00	92.68	92.48	92.68	92.48	4,375.00
23.06.2026 16:30	93.3256	93.0344	93.07	93.3256	3,651.00
23.06.2026 17:00	93.1835	93.1768	93.1835	93.1768	2,443.00
24.06.2026 10:00	93.999	93.6964	93.999	93.6964	3,648.00
24.06.2026 10:30	93.6377	93.1135	93.6377	93.2212	5,535.00
24.06.2026 11:00	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 11:30	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 12:00	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 12:30	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 13:00	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 13:30	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 14:00	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 14:30	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 15:00	93.2212	93.2212	93.2212	93.2212	17,883.00
24.06.2026 15:30	91.76	91.76	91.76	91.76	1,659.00
24.06.2026 16:00	91.6408	90.6534	91.6408	90.6534	19,423.00
24.06.2026 16:30	90.8092	90.4307	90.672	90.8092	44,197.00
24.06.2026 17:00	91.03	90.6503	90.7063	90.9163	41,176.00
25.06.2026 10:00	90.09	90.09	90.09	90.09	117.00
25.06.2026 10:30	90.78	90.78	90.78	90.78	237.00
25.06.2026 11:00	90.56	90.56	90.56	90.56	246.00
25.06.2026 11:30	90.56	90.56	90.56	90.56	2,723.00
25.06.2026 12:00	90.56	90.56	90.56	90.56	2,723.00
25.06.2026 12:30	90.56	90.56	90.56	90.56	2,723.00
25.06.2026 13:00	90.56	90.56	90.56	90.56	2,723.00
25.06.2026 13:30	90.56	90.56	90.56	90.56	2,723.00
25.06.2026 14:00	90.56	90.56	90.56	90.56	2,723.00
25.06.2026 14:30	90.56	90.56	90.56	90.56	2,723.00
25.06.2026 15:00	90.7721	90.7721	90.7721	90.7721	3,542.00
25.06.2026 15:30	90.79	90.7721	90.79	90.7721	641.00
25.06.2026 16:00	90.6413	90.5615	90.6413	90.5615	844.00
25.06.2026 16:30	90.4235	90.4235	90.4235	90.4235	4,688.00
25.06.2026 17:00	90.4235	90.4235	90.4235	90.4235	423.00
26.06.2026 16:00	89.24	89.24	89.24	89.24	118.00
26.06.2026 16:30	89.24	89.24	89.24	89.24	1,325.00
26.06.2026 17:00	89.24	89.24	89.24	89.24	1,325.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025	57.24	57.24	57.24	57.24	9,132.00
01.07.2025	57.66	57.66	57.66	57.66	2,214.00
02.07.2025	59.61	59.46	59.58	59.59	17,361.00
03.07.2025	59.90	59.64	59.90	59.64	1,986.00
04.07.2025	59.64	59.64	59.64	59.64	1,986.00
07.07.2025	59.37	59.37	59.37	59.37	2,135.00
08.07.2025	59.37	59.37	59.37	59.37	2,135.00
09.07.2025	60.10	60.10	60.10	60.10	1,907.00
10.07.2025	62.03	61.00	61.80	61.40	15,742.00
11.07.2025	61.42	61.08	61.19	61.28	8,539.00
14.07.2025	61.28	61.28	61.28	61.28	8,539.00
15.07.2025	61.28	61.28	61.28	61.28	0.00
16.07.2025	61.28	61.28	61.28	61.28	0.00
17.07.2025	60.78	60.48	60.75	60.78	9,370.00
18.07.2025	60.78	60.78	60.78	60.78	9,370.00
21.07.2025	62.33	62.20	62.33	62.20	2,426.00
22.07.2025	63.64	63.35	63.35	63.64	2,057.00
23.07.2025	62.85	62.74	62.85	62.83	83.00
24.07.2025	62.83	62.83	62.83	62.83	83.00
25.07.2025	62.83	62.83	62.83	62.83	0.00
28.07.2025	63.72	62.79	63.72	62.89	7,827.00
29.07.2025	63.76	63.39	63.46	63.64	16,397.00
30.07.2025	63.24	62.46	63.24	62.60	10,196.00
31.07.2025	62.60	62.60	62.60	62.60	10,196.00
01.08.2025	62.60	62.60	62.60	62.60	0.00
04.08.2025	62.60	62.60	62.60	62.60	0.00
05.08.2025	62.60	62.60	62.60	62.60	0.00
06.08.2025	62.60	62.60	62.60	62.60	0.00
07.08.2025	62.60	62.60	62.60	62.60	0.00
08.08.2025	62.60	62.60	62.60	62.60	0.00
11.08.2025	64.04	63.88	64.04	63.88	3,324.00
12.08.2025	63.88	63.88	63.88	63.88	3,324.00
13.08.2025	63.88	63.88	63.88	63.88	0.00
14.08.2025	66.02	65.63	65.76	65.80	15,548.00
15.08.2025	65.80	65.80	65.80	65.80	15,548.00
18.08.2025	65.80	65.80	65.80	65.80	0.00
19.08.2025	64.93	64.93	64.93	64.93	537.00
20.08.2025	64.80	64.77	64.77	64.80	3,187.00
21.08.2025	64.80	64.80	64.80	64.80	3,187.00
22.08.2025	65.65	65.47	65.47	65.65	3,731.00
25.08.2025	65.65	65.65	65.65	65.65	3,731.00
26.08.2025	66.28	66.01	66.27	66.13	16,180.00
27.08.2025	66.13	66.13	66.13	66.13	16,180.00
28.08.2025	66.39	65.93	66.39	66.14	159.00
29.08.2025	65.48	65.11	65.48	65.11	2,290.00
01.09.2025	65.44	64.94	65.44	65.16	7,607.00
02.09.2025	64.86	64.44	64.86	64.44	10,891.00
03.09.2025	64.86	64.86	64.86	64.86	1,942.00
04.09.2025	64.86	64.86	64.86	64.86	1,942.00
05.09.2025	64.86	64.86	64.86	64.86	0.00
08.09.2025	66.28	66.26	66.28	66.26	3,230.00
09.09.2025	66.26	66.26	66.26	66.26	3,230.00
10.09.2025	66.56	66.52	66.52	66.52	2,220.00
11.09.2025	66.31	66.18	66.22	66.18	337.00
12.09.2025	66.18	66.18	66.18	66.18	337.00
15.09.2025	67.32	66.90	67.02	66.94	11,773.00
16.09.2025	67.72	67.61	67.61	67.72	1,756.00
17.09.2025	67.00	66.79	67.00	66.79	4,322.00
18.09.2025	66.95	66.63	66.95	66.67	9,556.00
23.09.2025	66.92	66.92	66.92	66.92	12,695.00
24.09.2025	66.99	66.59	66.81	66.99	7,087.00
25.09.2025	67.00	66.82	67.00	66.82	10,216.00
26.09.2025	66.04	65.38	65.94	66.04	13,231.00
29.09.2025	68.38	68.03	68.08	68.28	20,749.00
01.10.2025	68.74	67.36	67.40	68.74	1,277,733.00
02.10.2025	68.88	68.70	68.75	68.87	758,981.00
03.10.2025	69.29	68.99	68.99	69.29	12,645.00
07.10.2025	69.34	68.19	68.30	69.11	1,098,155.00
09.10.2025	70.54	70.20	70.27	70.54	23,377.00
10.10.2025	68.37	68.37	68.37	68.37	5,133.00
14.10.2025	68.67	68.67	68.67	68.67	379.00
15.10.2025	69.84	68.91	68.91	69.74	10,879.00
16.10.2025	70.06	68.95	68.95	69.72	25,782.00
17.10.2025	69.88	68.76	69.60	69.65	27,254.00
20.10.2025	70.44	69.62	70.44	69.94	19,172.00
21.10.2025	69.73	68.96	69.73	69.23	6,281.00
22.10.2025	70.76	69.97	70.48	70.48	33.00
23.10.2025	70.60	69.95	69.95	70.26	29,250.00
24.10.2025	69.91	67.84	69.63	67.84	14,200.00
27.10.2025	68.42	67.93	68.42	68.32	19,502.00
28.10.2025	68.84	68.34	68.42	68.84	12,810.00
31.10.2025	68.28	68.28	68.28	68.28	7,900.00
03.11.2025	68.62	68.42	68.50	68.43	19,629.00
04.11.2025	67.43	67.35	67.42	67.35	17,761.00
05.11.2025	67.82	67.19	67.19	67.82	9,773.00
06.11.2025	68.94	68.44	68.44	68.87	5,503.00
10.11.2025	72.34	71.58	71.58	71.85	51,278.00
11.11.2025	71.86	71.57	71.71	71.79	4,768.00
12.11.2025	73.80	73.58	73.78	73.72	21,499.00
13.11.2025	74.56	73.91	73.91	74.56	6,285.00
17.11.2025	72.86	72.86	72.86	72.86	4,364.00
18.11.2025	70.88	70.88	70.88	70.88	2,313,411.00
21.11.2025	70.36	70.29	70.30	70.35	2,350.00
24.11.2025	71.75	71.72	71.75	71.72	3,355.00
27.11.2025	69.68	69.68	69.68	69.68	2,310,168.00
28.11.2025	72.90	72.30	72.30	72.74	14.00
02.12.2025	72.24	71.87	71.92	72.19	1,613,477.00
03.12.2025	73.30	73.06	73.06	73.11	999,217.00
05.12.2025	75.13	73.78	74.61	74.18	29,966.00
09.12.2025	74.26	73.68	73.68	74.20	38,216.00
10.12.2025	74.80	74.31	74.80	74.67	42,688.00
11.12.2025	76.08	75.94	76.08	75.94	10,197.00
12.12.2025	76.18	75.82	75.86	76.06	95,697.00
15.12.2025	76.09	75.99	76.09	75.99	3,229.00
17.12.2025	78.06	77.08	77.12	77.86	18,688.00
19.12.2025	78.44	77.54	78.06	77.80	95,560.00
22.12.2025	77.30	77.29	77.29	77.30	6,371.00
23.12.2025	77.90	77.32	77.38	77.81	27,859.00
29.12.2025	78.17	77.50	78.17	77.50	5,967.00
30.12.2025	78.24	77.80	77.80	78.24	18,746.00
02.01.2026	78.92	78.46	78.46	78.86	3,809.00
05.01.2026	81.50	81.20	81.20	81.50	14,051.00
06.01.2026	82.66	81.88	81.88	82.61	6,071.00
07.01.2026	82.43	81.39	82.38	81.62	97,569.00
08.01.2026	81.06	79.14	81.00	79.90	54,155.00
12.01.2026	82.27	81.90	82.27	81.90	8,137.00
13.01.2026	82.09	82.09	82.09	82.09	3,496.00
14.01.2026	83.95	82.29	82.29	83.79	30,255.00
15.01.2026	84.42	83.82	83.82	84.41	45,252.00
16.01.2026	84.35	83.66	84.22	83.70	205,268.00
19.01.2026	83.68	83.05	83.68	83.46	14,542.00
20.01.2026	81.91	81.91	81.91	81.91	67,136.00
21.01.2026	85.21	84.27	84.64	84.54	9,158.00
22.01.2026	85.42	83.66	84.66	83.77	35,041.00
26.01.2026	86.78	85.77	85.82	86.74	12,086.00
27.01.2026	86.47	85.86	85.86	86.11	4,745.00
28.01.2026	87.59	86.68	87.59	87.38	10,586.00
29.01.2026	90.32	89.14	89.58	89.25	30,162.00
30.01.2026	86.73	85.25	86.05	86.53	11,340.00
02.02.2026	85.92	85.54	85.54	85.92	6,927.00
03.02.2026	87.77	87.27	87.36	87.27	1,648.00
04.02.2026	88.13	87.99	88.13	87.99	4,546.00
05.02.2026	87.06	86.01	86.01	86.24	14,142.00
06.02.2026	87.87	85.84	85.92	87.87	17,153.00
09.02.2026	89.58	87.67	88.60	89.48	30,418.00
10.02.2026	89.48	88.36	88.93	89.48	22,080.00
11.02.2026	91.85	90.38	90.48	91.13	59,804.00
12.02.2026	91.12	90.46	90.78	91.08	33,309.00
13.02.2026	85.99	83.98	85.67	84.98	9,010.00
16.02.2026	84.25	83.04	83.04	84.25	8,860.00
17.02.2026	82.82	80.64	82.82	81.02	16,107.00
18.02.2026	83.13	83.13	83.13	83.13	8,679.00
19.02.2026	83.70	82.23	82.23	83.70	890,972.00
23.02.2026	88.36	87.17	87.23	87.57	16,577.00
24.02.2026	87.76	87.20	87.54	87.52	19,446.00
25.02.2026	89.74	89.50	89.74	89.50	6,803.00
26.02.2026	89.49	87.14	89.49	87.24	2,750,087.00
27.02.2026	89.04	88.43	88.82	88.43	154,053.00
02.03.2026	91.54	89.62	90.83	90.84	1,349,682.00
03.03.2026	89.65	89.65	89.65	89.65	754,138.00
04.03.2026	92.29	87.72	87.72	91.98	2,958,013.00
05.03.2026	91.91	89.62	91.42	89.67	140,015.00
06.03.2026	89.48	88.71	89.45	89.36	12,454.00
09.03.2026	90.02	88.75	88.75	89.40	35,696.00
10.03.2026	90.41	89.64	90.41	90.27	95,240.00
11.03.2026	92.78	89.94	90.34	92.78	14,571.00
12.03.2026	97.22	97.22	97.22	97.22	399,522.00
13.03.2026	96.38	95.89	96.38	96.14	1,803,976.00
16.03.2026	96.61	94.12	96.50	94.39	22,806.00
17.03.2026	93.48	91.88	92.76	93.27	31,663.00
18.03.2026	94.04	89.83	93.39	90.58	18,043.00
19.03.2026	87.12	85.83	87.12	86.00	4,424.00
20.03.2026	88.40	86.50	88.12	86.50	134,118.00
25.03.2026	91.04	90.02	90.02	90.66	110,104.00
26.03.2026	90.60	90.60	90.60	90.60	364,746.00
30.03.2026	101.15	97.54	97.54	101.10	67,107.00
31.03.2026	103.41	101.71	101.71	102.78	57,903.00
01.04.2026	102.95	102.22	102.95	102.90	2,276.00
07.04.2026	108.40	106.59	107.45	106.64	100,688.00
08.04.2026	106.18	103.18	103.40	106.18	41,089.00
09.04.2026	108.30	106.43	106.43	107.73	19,292.00
10.04.2026	108.78	106.25	106.80	108.60	50,841.00
13.04.2026	109.63	109.03	109.63	109.11	5,818.00
14.04.2026	108.63	107.95	108.63	108.25	24,915.00
15.04.2026	109.28	108.15	108.40	108.30	3,348,130.00
17.04.2026	104.05	102.72	104.05	102.85	82,010.00
20.04.2026	103.95	102.80	103.00	103.95	50,670.00
21.04.2026	106.10	105.35	105.35	105.95	390,878.00
23.04.2026	107.25	106.40	106.95	106.94	72,945.00
24.04.2026	106.57	106.57	106.57	106.58	2,642.00
27.04.2026	108.25	105.97	108.25	106.46	11,383.00
28.04.2026	106.57	104.50	106.57	105.28	129,579.00
29.04.2026	106.50	103.00	103.78	103.05	430,947.00
30.04.2026	102.28	101.20	102.25	101.45	25,619.00
04.05.2026	105.70	104.85	105.60	105.25	206,603.00
05.05.2026	107.65	106.13	106.13	107.33	1,020,567.00
06.05.2026	110.00	105.20	110.00	105.78	15,793.00
07.05.2026	107.73	106.55	106.55	106.95	3,892.00
11.05.2026	105.40	103.87	105.40	104.85	301,669.00
12.05.2026	104.55	103.33	103.95	103.73	16,896.00
13.05.2026	107.07	106.03	106.13	107.08	20,546.00
15.05.2026	106.40	104.90	105.45	104.90	122,875.00
18.05.2026	106.62	105.60	105.64	106.62	657,225.00
19.05.2026	105.90	104.04	105.38	104.04	778,425.00
20.05.2026	107.88	105.50	106.10	106.88	709,934.00
21.05.2026	110.20	109.25	109.25	110.05	16,286.00
22.05.2026	111.95	110.40	111.95	111.03	77,366.00
26.05.2026	115.72	113.01	113.10	115.73	94,167.00
27.05.2026	114.31	112.78	113.78	112.78	53,744.00
28.05.2026	114.38	111.70	113.57	113.83	416,149.00
29.05.2026	114.00	112.22	114.00	113.70	1,565.00
01.06.2026	115.43	113.40	115.10	113.45	2,567,286.00
02.06.2026	119.68	119.35	119.35	119.65	14,318.00
03.06.2026	119.87	118.10	119.72	118.42	36,402.00
04.06.2026	117.45	117.45	117.45	117.45	849.00
05.06.2026	118.03	115.75	115.95	115.75	3,144.00
08.06.2026	115.45	113.97	114.82	113.98	15,338.00
09.06.2026	115.05	112.96	114.25	113.18	31,312.00
10.06.2026	109.97	108.13	108.40	109.90	10,103.00
11.06.2026	110.85	109.30	109.63	110.65	9,642.00
12.06.2026	112.18	106.45	112.18	110.30	9,140.00
15.06.2026	106.38	102.53	106.38	103.15	74,006.00
16.06.2026	102.85	102.38	102.38	102.85	2,552.00
17.06.2026	102.82	101.72	101.72	102.25	5,337.00
18.06.2026	102.18	101.00	101.85	101.04	9,802.00
19.06.2026	101.15	100.40	100.40	101.05	11,447.00
22.06.2026	98.93	97.48	98.93	97.48	1,789.00
23.06.2026	94.54	92.48	94.54	93.18	23,535.00
24.06.2026	91.05	90.52	90.67	90.92	78,545.00
25.06.2026	90.79	90.09	90.09	90.42	4,831.00
26.06.2026	89.24	89.24	89.24	89.24	1,325.00

צרו איתנו קשר *5988