גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 16:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נייקי

NIKE

מניה NKE 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	39.56	39.56	39.56	39.56	0.00
16:50	39.365	39.365	39.365	39.365	679,266.00
17:00	39.4	39.4	39.4	39.4	314,658.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	38.6373	38.56	38.5986	38.63	4,699,348.00
27.08.2026 17:30	38.715	38.53	38.62	38.59	7,066,913.00
27.08.2026 18:00	38.615	38.455	38.5001	38.515	8,777,489.00
27.08.2026 18:30	38.545	38.3555	38.495	38.3555	8,527,926.00
27.08.2026 19:00	38.47	38.33	38.35	38.47	10,557,177.00
27.08.2026 19:30	38.525	38.44	38.505	38.48	13,289,696.00
27.08.2026 20:00	38.505	38.415	38.495	38.415	18,899,664.00
27.08.2026 20:30	38.415	38.234	38.415	38.2523	21,671,921.00
27.08.2026 21:00	38.28	38.19	38.2462	38.2	24,938,857.00
27.08.2026 21:30	38.49	38.195	38.195	38.43	26,061,463.00
27.08.2026 22:00	38.465	38.33	38.45	38.345	21,248,935.00
27.08.2026 22:30	38.48	38.335	38.4001	38.365	27,921,053.00
28.08.2026 16:30	39.025	38.57	38.64	39.02	4,254,527.00
28.08.2026 17:00	39.24	39.045	39.055	39.06	9,718,308.00
28.08.2026 17:30	39.205	39.0527	39.0527	39.205	10,180,087.00
28.08.2026 18:00	39.3099	39.205	39.255	39.305	10,204,375.00
28.08.2026 18:30	39.325	39.155	39.325	39.185	14,044,003.00
28.08.2026 19:00	39.215	38.96	39.165	38.985	12,806,151.00
28.08.2026 19:30	39.195	39.02	39.0355	39.155	15,367,540.00
28.08.2026 20:00	39.145	39.075	39.14	39.105	16,585,062.00
28.08.2026 20:30	39.29	39.085	39.095	39.26	22,134,120.00
28.08.2026 21:00	39.315	39.235	39.265	39.2478	21,869,360.00
28.08.2026 21:30	39.3	39.2101	39.255	39.2601	17,864,987.00
28.08.2026 22:00	39.525	39.29	39.29	39.525	16,330,203.00
28.08.2026 22:30	39.75	39.42	39.5162	39.565	23,575,684.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	76.05	74.00	75.64	74.29	15,053,680.00
03.09.2025	75.18	73.91	74.40	74.74	7,464,454.00
04.09.2025	75.77	74.51	74.75	75.35	10,993,470.00
05.09.2025	75.41	73.63	74.80	73.91	13,714,740.00
08.09.2025	74.58	73.71	74.26	74.15	10,569,150.00
09.09.2025	74.55	73.05	73.99	73.60	8,677,173.00
10.09.2025	75.46	73.33	75.25	74.25	11,198,230.00
11.09.2025	75.53	74.01	74.41	74.33	9,640,998.00
12.09.2025	74.28	71.93	74.24	73.00	11,790,010.00
15.09.2025	73.21	72.57	73.18	73.03	7,830,922.00
16.09.2025	73.38	72.09	72.80	72.75	8,645,128.00
17.09.2025	73.32	71.61	73.07	72.31	11,007,480.00
18.09.2025	73.53	71.63	73.53	72.09	6,714,146.00
19.09.2025	72.25	70.74	72.25	70.89	8,362,636.00
22.09.2025	72.49	70.43	70.82	71.31	5,997,727.00
23.09.2025	72.42	70.73	71.60	70.94	5,176,532.00
24.09.2025	71.53	70.45	70.55	71.19	4,230,981.00
25.09.2025	71.16	69.22	71.16	69.25	4,301,550.00
26.09.2025	69.44	68.03	69.38	69.31	8,193,077.00
29.09.2025	69.95	68.74	69.75	69.55	6,768,275.00
30.09.2025	70.21	68.82	70.13	69.75	17,325,520.00
01.10.2025	74.69	71.61	74.15	74.25	31,570,680.00
02.10.2025	76.96	73.89	74.94	74.57	13,664,830.00
03.10.2025	74.78	71.93	74.78	71.96	9,297,509.00
06.10.2025	72.37	71.02	72.01	71.18	6,835,146.00
07.10.2025	71.58	68.90	71.37	68.92	8,460,763.00
08.10.2025	69.43	68.67	68.94	69.10	6,253,118.00
09.10.2025	69.65	67.89	69.62	68.07	6,497,356.00
10.10.2025	68.49	64.88	68.20	65.23	9,789,945.00
13.10.2025	67.51	65.55	65.70	67.37	6,339,372.00
14.10.2025	68.00	66.06	66.54	67.66	4,771,023.00
15.10.2025	69.53	68.14	68.60	68.46	6,726,459.00
16.10.2025	69.04	66.58	68.71	66.84	8,680,821.00
17.10.2025	67.77	66.32	66.62	67.37	5,081,151.00
20.10.2025	68.18	67.48	67.56	67.62	4,150,641.00
21.10.2025	69.29	67.42	67.76	68.35	5,384,203.00
22.10.2025	69.36	67.96	68.31	69.07	4,297,128.00
23.10.2025	69.89	68.74	69.02	69.67	4,590,057.00
24.10.2025	70.07	68.91	69.78	69.12	3,544,143.00
27.10.2025	70.44	68.26	69.85	68.54	4,786,370.00
28.10.2025	68.61	67.05	68.23	67.40	6,218,282.00
29.10.2025	67.19	64.95	66.88	65.35	8,931,019.00
30.10.2025	65.95	64.57	65.18	64.88	6,857,272.00
31.10.2025	65.25	64.25	64.84	64.57	8,674,472.00
03.11.2025	64.85	62.34	64.85	62.66	11,531,420.00
04.11.2025	62.59	61.12	62.41	61.23	7,114,323.00
05.11.2025	62.85	60.85	61.25	62.11	11,639,620.00
06.11.2025	62.48	61.67	62.01	61.92	8,093,120.00
07.11.2025	62.18	60.29	61.74	61.06	8,589,256.00
10.11.2025	62.09	60.49	61.72	60.78	5,476,104.00
11.11.2025	63.60	61.24	61.71	63.15	9,056,897.00
12.11.2025	65.19	63.74	64.05	64.20	7,464,568.00
13.11.2025	66.25	64.89	66.09	66.04	10,802,720.00
14.11.2025	65.06	63.76	64.79	64.20	9,764,173.00
17.11.2025	63.53	62.28	63.03	62.91	7,756,752.00
18.11.2025	62.76	61.68	62.35	62.48	6,421,766.00
19.11.2025	63.22	62.01	62.25	62.65	6,079,528.00
20.11.2025	63.83	61.41	62.95	61.45	7,764,391.00
21.11.2025	63.49	61.54	62.01	62.80	6,632,305.00
24.11.2025	63.07	61.93	62.49	61.94	6,037,819.00
25.11.2025	64.12	61.87	62.33	63.71	5,591,735.00
26.11.2025	64.86	62.98	63.53	64.33	6,535,247.00
28.11.2025	64.78	63.97	64.51	64.61	2,478,183.00
01.12.2025	65.99	63.58	63.75	65.45	5,727,629.00
02.12.2025	65.50	64.58	65.50	64.92	4,616,798.00
03.12.2025	66.65	64.99	65.00	65.67	6,013,118.00
04.12.2025	66.10	65.01	65.47	65.71	5,096,265.00
05.12.2025	66.08	64.88	65.74	65.86	5,463,922.00
08.12.2025	65.79	63.27	65.62	63.56	6,440,386.00
09.12.2025	63.95	62.97	63.44	63.35	4,469,405.00
10.12.2025	66.15	63.76	63.83	65.81	9,732,171.00
11.12.2025	67.82	65.56	66.00	67.75	7,688,198.00
12.12.2025	69.14	67.12	68.17	67.50	8,012,375.00
15.12.2025	68.35	66.69	67.61	67.79	8,191,347.00
16.12.2025	68.20	66.74	67.39	67.14	7,368,010.00
17.12.2025	66.83	65.62	66.83	65.73	6,574,191.00
18.12.2025	66.97	65.40	66.00	65.75	14,363,410.00
19.12.2025	60.38	58.22	59.36	58.71	58,399,400.00
22.12.2025	59.08	57.14	58.99	57.21	22,097,270.00
23.12.2025	57.60	56.99	57.16	57.34	12,414,630.00
24.12.2025	60.58	58.88	59.00	60.01	22,052,560.00
26.12.2025	60.93	59.87	60.06	60.92	12,724,820.00
29.12.2025	61.75	60.51	60.56	61.22	9,989,378.00
30.12.2025	61.28	60.64	61.25	61.19	7,052,095.00
31.12.2025	64.20	61.92	62.33	63.73	21,590,060.00
02.01.2026	64.13	62.55	63.98	63.26	11,425,440.00
05.01.2026	65.37	63.39	63.64	64.51	12,088,560.00
06.01.2026	65.43	63.41	63.87	65.35	11,071,760.00
07.01.2026	65.61	63.19	65.43	63.23	9,851,163.00
08.01.2026	65.74	61.70	62.47	65.24	11,445,870.00
09.01.2026	66.54	64.40	65.11	65.90	9,521,980.00
12.01.2026	66.34	64.24	65.15	65.63	6,843,054.00
13.01.2026	67.08	65.85	66.16	66.27	6,808,461.00
14.01.2026	67.13	65.04	66.45	65.57	8,246,501.00
15.01.2026	65.76	64.21	65.76	64.58	7,041,766.00
16.01.2026	64.58	63.68	64.39	64.39	5,826,332.00
20.01.2026	64.58	63.01	63.48	63.62	10,654,440.00
21.01.2026	65.42	63.61	63.87	65.41	7,780,873.00
22.01.2026	66.55	65.25	65.41	65.47	6,198,796.00
23.01.2026	65.44	64.44	65.32	65.01	5,854,041.00
26.01.2026	65.64	64.78	64.86	65.00	7,179,656.00
27.01.2026	64.83	62.88	64.74	63.10	7,378,114.00
28.01.2026	63.48	61.97	63.00	62.24	5,603,333.00
29.01.2026	62.94	61.46	61.95	62.58	6,306,227.00
30.01.2026	62.51	61.01	62.22	61.85	7,523,935.00
02.02.2026	62.56	61.15	61.65	62.18	5,757,558.00
03.02.2026	62.53	60.43	61.56	60.94	7,628,937.00
04.02.2026	64.41	61.51	61.63	64.20	11,065,150.00
05.02.2026	64.58	62.10	63.98	62.68	5,863,532.00
06.02.2026	64.24	63.00	63.27	63.89	5,816,534.00
09.02.2026	63.91	62.37	63.52	62.39	6,587,573.00
10.02.2026	64.19	62.29	62.90	63.03	6,595,476.00
11.02.2026	64.00	61.67	64.08	62.36	7,057,945.00
12.02.2026	62.72	60.85	62.42	61.12	6,340,675.00
13.02.2026	63.37	61.66	61.68	63.07	10,767,020.00
17.02.2026	64.82	63.02	63.25	64.82	5,855,950.00
18.02.2026	66.15	64.31	64.47	65.55	5,712,349.00
19.02.2026	65.83	64.25	65.22	65.63	5,180,911.00
20.02.2026	68.49	63.33	65.47	65.42	17,551,650.00
23.02.2026	64.97	62.05	64.53	63.08	8,749,305.00
24.02.2026	64.70	62.60	63.16	64.10	6,997,440.00
25.02.2026	64.22	63.26	64.00	63.40	4,758,372.00
26.02.2026	65.06	63.78	64.21	63.96	4,826,354.00
27.02.2026	62.72	61.52	62.72	62.19	8,387,788.00
02.03.2026	61.53	59.14	59.90	61.00	6,004,795.00
03.03.2026	60.11	58.62	59.41	59.40	7,993,840.00
04.03.2026	59.49	58.61	58.98	58.63	7,260,443.00
05.03.2026	58.79	57.43	58.74	58.02	12,007,620.00
06.03.2026	57.55	56.77	57.47	57.00	7,978,653.00
09.03.2026	56.70	55.39	55.68	56.54	9,391,264.00
10.03.2026	57.24	55.80	56.65	56.09	8,120,337.00
11.03.2026	57.50	55.41	57.55	55.70	10,607,560.00
12.03.2026	55.46	54.03	55.22	54.11	10,081,810.00
13.03.2026	54.87	53.74	54.26	53.99	7,251,290.00
16.03.2026	55.07	53.98	54.29	54.78	6,471,182.00
17.03.2026	55.68	55.00	55.26	55.13	5,012,612.00
18.03.2026	54.96	53.26	54.52	53.45	7,777,336.00
19.03.2026	53.63	52.59	52.90	53.46	6,479,090.00
20.03.2026	53.61	52.17	53.03	52.38	7,603,691.00
23.03.2026	53.56	52.53	53.29	52.72	7,396,643.00
24.03.2026	54.08	52.27	52.30	53.50	6,107,620.00
25.03.2026	54.22	52.56	53.80	52.98	6,642,154.00
26.03.2026	53.62	51.88	52.83	52.08	7,666,380.00
27.03.2026	52.11	51.20	51.71	51.36	6,318,659.00
30.03.2026	52.19	50.95	51.41	51.31	8,095,881.00
31.03.2026	53.11	51.69	51.95	52.84	14,602,550.00
01.04.2026	46.81	44.56	46.61	44.62	64,121,140.00
02.04.2026	44.34	43.17	43.76	44.19	28,982,850.00
06.04.2026	44.38	43.56	44.06	44.04	14,381,750.00
07.04.2026	43.86	42.36	43.69	42.71	21,800,580.00
08.04.2026	44.29	42.76	43.90	43.12	16,392,430.00
09.04.2026	44.22	42.72	43.22	43.99	13,525,070.00
10.04.2026	43.96	42.40	43.83	42.63	14,261,690.00
13.04.2026	42.98	42.09	42.26	42.90	11,438,880.00
14.04.2026	44.21	42.96	42.99	44.20	11,954,440.00
15.04.2026	45.90	44.71	45.15	45.47	17,256,020.00
16.04.2026	46.49	45.55	45.79	45.68	12,155,670.00
17.04.2026	46.78	45.78	46.46	46.04	17,927,630.00
20.04.2026	46.56	45.57	45.91	46.50	9,439,607.00
21.04.2026	46.97	45.93	46.79	46.44	12,963,150.00
22.04.2026	46.94	45.50	46.32	45.69	9,716,858.00
23.04.2026	45.75	44.24	45.53	44.77	9,287,244.00
24.04.2026	45.42	44.59	44.98	44.69	8,383,492.00
27.04.2026	45.41	44.49	44.53	45.18	6,866,416.00
28.04.2026	45.71	44.75	45.37	45.02	6,268,391.00
29.04.2026	45.16	44.15	44.94	44.39	6,779,932.00
30.04.2026	44.81	43.51	44.06	44.36	8,968,353.00
01.05.2026	44.96	44.22	44.90	44.41	5,590,622.00
05.05.2026	43.29	42.65	43.10	43.05	9,492,110.00
06.05.2026	44.07	43.19	43.68	43.85	9,460,679.00
07.05.2026	44.64	44.01	43.97	44.41	7,957,035.00
08.05.2026	44.66	43.80	44.06	44.15	8,521,190.00
11.05.2026	44.04	42.39	43.88	42.41	11,198,650.00
12.05.2026	42.51	42.06	42.30	42.37	11,208,530.00
13.05.2026	42.61	41.70	42.15	42.36	11,680,620.00
14.05.2026	42.83	41.99	42.53	42.04	9,468,741.00
15.05.2026	42.78	41.83	42.02	41.89	13,870,490.00
18.05.2026	42.75	41.35	41.76	42.56	9,611,344.00
19.05.2026	43.20	41.81	42.56	42.43	10,895,350.00
20.05.2026	44.28	41.84	42.21	44.19	12,631,550.00
21.05.2026	44.74	43.16	44.03	44.39	8,886,518.00
22.05.2026	44.72	44.21	44.56	44.67	6,688,677.00
26.05.2026	44.95	44.10	44.70	44.94	8,136,373.00
27.05.2026	46.59	45.67	45.74	45.97	12,269,260.00
28.05.2026	47.65	45.56	45.97	47.35	10,742,340.00
29.05.2026	47.20	46.08	47.07	46.23	15,126,090.00
01.06.2026	46.28	45.05	45.38	45.92	14,522,890.00
02.06.2026	45.78	43.51	45.65	43.72	14,632,240.00
03.06.2026	43.99	43.16	43.62	43.81	8,036,718.00
04.06.2026	44.70	43.13	44.52	43.60	8,408,690.00
05.06.2026	43.74	42.79	43.32	42.98	8,381,519.00
08.06.2026	43.85	42.65	42.85	43.23	7,028,311.00
09.06.2026	45.27	43.28	43.55	44.63	10,357,960.00
10.06.2026	44.58	43.31	43.73	43.97	6,819,022.00
11.06.2026	45.97	44.22	44.52	45.96	7,525,621.00
12.06.2026	46.29	44.85	46.29	44.90	7,879,421.00
15.06.2026	46.09	45.08	45.26	45.22	6,341,603.00
16.06.2026	46.10	45.00	45.58	45.04	6,278,623.00
17.06.2026	45.85	44.16	44.85	44.19	8,382,394.00
18.06.2026	45.71	44.24	44.42	45.20	10,978,670.00
22.06.2026	44.91	43.14	44.73	43.21	10,377,440.00
23.06.2026	43.19	42.32	42.50	42.40	12,307,240.00
24.06.2026	42.33	41.31	42.03	41.87	15,335,410.00
25.06.2026	41.85	40.44	41.83	40.93	13,616,820.00
26.06.2026	41.47	40.04	40.24	40.75	13,156,910.00
29.06.2026	41.68	40.77	41.04	41.48	12,562,930.00
30.06.2026	41.63	40.89	41.40	41.06	26,651,030.00
01.07.2026	43.28	40.11	41.44	43.14	40,488,670.00
02.07.2026	45.03	43.60	44.13	44.08	13,710,480.00
06.07.2026	44.11	41.84	44.03	43.34	10,099,570.00
07.07.2026	44.04	42.88	43.86	43.20	7,518,816.00
08.07.2026	42.92	42.07	42.64	42.27	3,587,749.00
09.07.2026	43.06	42.13	42.69	42.77	9,976,067.00
10.07.2026	44.63	43.06	43.42	44.43	7,633,001.00
13.07.2026	44.89	43.67	44.72	43.78	5,591,161.00
14.07.2026	44.49	42.47	44.23	42.87	6,240,418.00
15.07.2026	43.58	42.48	43.11	42.78	6,684,470.00
16.07.2026	44.67	42.90	42.90	44.55	7,684,188.00
17.07.2026	44.97	43.52	44.52	43.76	6,688,364.00
20.07.2026	43.84	42.83	43.54	43.47	5,675,331.00
21.07.2026	43.56	42.75	43.10	42.97	5,251,251.00
22.07.2026	42.91	41.57	42.46	42.22	7,903,147.00
23.07.2026	42.08	40.69	41.80	40.98	8,998,884.00
24.07.2026	42.15	40.88	41.19	41.78	8,365,814.00
27.07.2026	42.60	41.58	42.22	42.14	7,653,836.00
28.07.2026	43.27	42.51	42.74	43.02	11,363,290.00
29.07.2026	43.69	42.40	42.49	43.24	6,729,263.00
30.07.2026	42.50	41.23	42.50	42.28	8,739,458.00
31.07.2026	42.05	41.49	42.01	41.72	9,913,061.00
03.08.2026	43.21	42.06	42.78	42.63	7,540,102.00
04.08.2026	42.09	40.91	41.35	41.52	13,098,800.00
05.08.2026	42.48	41.36	41.64	42.46	7,662,938.00
06.08.2026	42.64	41.85	42.50	41.99	6,308,133.00
07.08.2026	42.37	41.61	41.92	41.70	10,045,490.00
10.08.2026	42.23	41.13	41.69	42.09	8,804,830.00
11.08.2026	41.49	40.83	41.58	41.30	12,634,800.00
12.08.2026	41.24	40.45	40.94	40.52	13,997,210.00
13.08.2026	41.47	40.48	40.78	41.22	11,831,550.00
14.08.2026	41.32	40.71	41.26	40.73	8,625,479.00
17.08.2026	40.60	38.86	40.28	39.08	30,423,600.00
18.08.2026	40.64	39.22	39.68	40.07	20,906,050.00
19.08.2026	41.31	40.37	40.50	41.05	10,553,680.00
20.08.2026	40.63	39.81	40.49	40.22	8,651,353.00
21.08.2026	41.13	40.24	40.27	40.76	8,204,585.00
24.08.2026	41.34	40.67	40.99	40.76	9,172,483.00
25.08.2026	39.87	39.03	39.60	39.47	21,046,760.00
26.08.2026	39.48	38.41	39.36	38.60	20,093,260.00
27.08.2026	38.80	38.17	38.50	38.43	19,009,250.00
28.08.2026	39.76	38.56	38.71	39.60	14,085,290.00

צרו איתנו קשר *5988