גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטייט סטריט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטייט סטריט

State Street

מניה STT 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	181.9	181.9	181.9	181.9	0.00
16:50	180.98	180.98	180.98	180.98	7,189.00
17:00	181.06	181.06	181.06	181.06	10,119.00
17:10	179.935	179.935	179.935	179.935	12,008.00
17:20	180.49	180.49	180.49	180.49	14,702.00
17:30	180.53	180.53	180.53	180.53	11,769.00
17:40	180.75	180.75	180.75	180.75	15,164.00
17:50	180.675	180.675	180.675	180.675	11,233.00
18:00	179.92	179.92	179.92	179.92	13,313.00
18:10	180.2	180.2	180.2	180.2	30,445.00
18:20	179.77	179.77	179.77	179.77	11,928.00
18:30	179.965	179.965	179.965	179.965	40,250.00
18:40	180.19	180.19	180.19	180.19	25,276.00
18:50	180.18	180.18	180.18	180.18	7,809.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2026 21:30	184.72	184.72	184.72	184.72	371,131.00
21.09.2026 22:00	184.925	184.395	184.395	184.875	2,497,077.00
21.09.2026 22:30	185.095	184.37	184.87	184.37	6,174,061.00
22.09.2026 16:30	183.77	180.83	183.285	181.085	108,049.00
22.09.2026 17:00	181.8	177.46	181.17	177.48	876,817.00
22.09.2026 17:30	177.985	177.145	177.38	177.985	2,436,508.00
22.09.2026 18:00	178.73	177.465	178.11	177.5596	2,869,317.00
22.09.2026 18:30	179.46	177.46	177.46	179.165	4,619,047.00
22.09.2026 19:00	181.19	179.74	179.74	181.13	4,489,683.00
22.09.2026 19:30	181.555	180.07	181.17	180.37	5,616,669.00
22.09.2026 20:00	180.77	180.055	180.38	180.6944	6,973,276.00
22.09.2026 20:30	181.37	180.59	180.72	181.07	8,389,903.00
22.09.2026 21:00	181.67	180.66	181.15	181.545	8,164,134.00
22.09.2026 21:30	182.01	180.54	181.73	180.61	8,769,707.00
22.09.2026 22:00	180.52	179.855	180.44	179.95	11,915,146.00
22.09.2026 22:30	180.34	179.75	180.09	180.28	10,825,836.00
23.09.2026 16:30	181.565	180	180	180.995	528,047.00
23.09.2026 17:00	182.86	180.93	180.93	182.31	1,461,758.00
23.09.2026 17:30	182.55	181.45	182.4	181.45	2,369,354.00
23.09.2026 18:00	182.1	181.11	181.5	181.135	2,586,917.00
23.09.2026 18:30	181.28	180.52	181.065	180.7	3,082,685.00
23.09.2026 19:00	181.16	180.53	180.59	181.16	2,436,896.00
23.09.2026 19:30	181.21	180.5	181.21	180.67	3,302,809.00
23.09.2026 20:00	181.115	180.43	180.815	181.06	3,503,718.00
23.09.2026 20:30	181.46	180.87	181.08	181.3	3,907,401.00
23.09.2026 21:00	181.525	180.66	181.33	180.66	3,690,731.00
23.09.2026 21:30	181.11	180.61	180.73	181.11	5,132,111.00
23.09.2026 22:00	181.715	180.92	181.12	180.955	6,108,374.00
23.09.2026 22:30	180.97	179.885	180.95	179.885	9,044,812.00
24.09.2026 16:30	181.8	179.09	180.31	180.07	218,940.00
24.09.2026 17:00	181.6437	180.14	180.16	180.595	481,139.00
24.09.2026 17:30	180.87	179.775	180.675	180.285	692,675.00
24.09.2026 18:00	180.41	179.54	180.2	180.38	944,730.00
24.09.2026 18:30	180.54	179.92	180.39	180.495	2,357,581.00
24.09.2026 19:00	181.74	180.455	180.49	181.53	2,338,191.00
24.09.2026 19:30	182.12	181.135	181.39	181.135	2,819,630.00
24.09.2026 20:00	181.3299	180.555	180.99	180.85	4,405,934.00
24.09.2026 20:30	181.495	180.78	180.985	181.495	3,465,113.00
24.09.2026 21:00	181.47	180.8	181.39	181.08	5,447,863.00
24.09.2026 21:30	181.18	180.2	181.075	180.845	4,882,610.00
24.09.2026 22:00	181.18	180.26	180.9	180.26	6,080,327.00
24.09.2026 22:30	181.285	180.435	180.455	181.09	8,287,138.00
25.09.2026 16:30	182.79	180.52	181.95	180.52	144,880.00
25.09.2026 17:00	181.13	179.89	180.485	181.015	614,029.00
25.09.2026 17:30	181.015	179.92	181.015	180.025	896,733.00
25.09.2026 18:00	180.25	179.52	180.04	180.23	1,766,190.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025	116.07	114.44	114.80	115.75	565,377.00
29.09.2025	117.31	115.54	116.33	117.26	668,374.00
30.09.2025	118.06	114.84	117.49	116.01	586,888.00
01.10.2025	114.87	112.79	114.39	113.40	558,214.00
02.10.2025	115.42	113.15	113.60	115.16	915,196.00
03.10.2025	117.40	115.69	116.06	116.36	770,815.00
06.10.2025	117.46	114.81	116.48	116.90	507,376.00
07.10.2025	117.98	116.23	116.96	116.89	754,834.00
08.10.2025	118.24	115.21	117.06	116.71	964,327.00
09.10.2025	118.01	116.45	117.31	117.25	574,883.00
10.10.2025	118.10	110.87	117.43	111.03	1,177,203.00
13.10.2025	114.38	111.90	112.44	114.20	727,867.00
14.10.2025	116.02	113.19	113.64	115.41	902,422.00
15.10.2025	116.95	114.52	116.20	116.76	1,041,952.00
16.10.2025	116.97	111.84	116.71	113.09	1,328,846.00
17.10.2025	111.58	104.64	107.51	111.35	2,216,088.00
20.10.2025	115.71	112.13	112.15	115.29	1,474,943.00
21.10.2025	117.39	114.29	114.72	114.37	1,203,485.00
22.10.2025	114.28	112.48	113.93	113.18	1,607,701.00
23.10.2025	115.08	113.31	113.33	114.61	960,282.00
24.10.2025	116.89	115.06	115.43	116.13	871,526.00
27.10.2025	118.30	116.84	117.03	117.01	975,388.00
28.10.2025	118.98	116.61	117.04	118.66	1,761,758.00
29.10.2025	119.32	116.29	118.03	116.78	1,668,916.00
30.10.2025	117.26	115.19	116.57	115.21	1,207,471.00
31.10.2025	116.11	113.83	114.48	115.66	1,310,656.00
03.11.2025	116.71	114.41	115.46	116.67	723,388.00
04.11.2025	116.89	114.80	115.07	116.12	927,048.00
05.11.2025	117.41	115.25	115.86	116.89	1,057,920.00
06.11.2025	118.17	116.18	117.18	117.30	647,547.00
07.11.2025	118.50	115.30	116.54	118.32	795,656.00
10.11.2025	120.40	118.17	119.07	119.67	673,732.00
11.11.2025	120.81	119.29	119.95	119.44	592,114.00
12.11.2025	122.69	120.02	120.14	121.12	746,757.00
13.11.2025	121.64	117.98	121.09	118.29	705,326.00
14.11.2025	118.44	116.50	117.62	116.82	546,602.00
17.11.2025	116.50	112.32	116.11	112.87	870,585.00
18.11.2025	114.51	111.63	112.01	113.21	649,767.00
19.11.2025	114.28	113.00	113.30	113.99	356,971.00
20.11.2025	116.61	113.08	115.44	113.28	529,535.00
21.11.2025	115.98	112.82	113.97	114.43	946,208.00
24.11.2025	115.71	113.62	114.85	115.13	972,565.00
25.11.2025	116.68	114.54	115.73	116.09	543,812.00
26.11.2025	118.44	116.14	116.14	117.65	356,597.00
28.11.2025	119.39	118.08	118.14	119.04	214,069.00
01.12.2025	119.29	117.68	118.24	118.18	651,236.00
02.12.2025	119.94	118.22	118.53	119.02	531,705.00
03.12.2025	121.04	118.99	119.38	120.89	706,551.00
04.12.2025	122.62	120.50	120.98	121.89	1,112,785.00
05.12.2025	124.21	121.25	121.40	123.58	1,133,968.00
08.12.2025	124.11	122.15	123.26	124.09	1,234,687.00
09.12.2025	127.07	124.00	124.05	126.19	1,131,241.00
10.12.2025	128.92	122.04	125.94	128.88	1,311,344.00
11.12.2025	130.03	128.02	128.55	129.66	973,140.00
12.12.2025	131.36	127.09	130.08	127.67	955,736.00
15.12.2025	130.05	128.14	129.22	128.94	1,287,816.00
16.12.2025	129.50	126.49	129.09	127.16	1,043,303.00
17.12.2025	129.07	126.74	127.93	127.38	1,090,960.00
18.12.2025	129.00	126.79	128.25	127.41	807,191.00
19.12.2025	128.78	127.45	127.88	128.50	1,126,607.00
22.12.2025	130.98	128.99	128.65	130.84	890,947.00
23.12.2025	131.30	130.02	130.99	130.72	641,627.00
24.12.2025	133.00	130.81	130.95	132.22	227,673.00
26.12.2025	132.66	131.78	132.26	132.30	455,115.00
29.12.2025	132.95	130.62	132.28	131.70	551,720.00
30.12.2025	131.71	129.95	131.72	130.34	393,117.00
31.12.2025	130.64	128.99	130.63	129.05	486,253.00
02.01.2026	129.12	127.02	128.92	129.11	991,171.00
05.01.2026	134.67	128.57	128.53	132.99	995,015.00
06.01.2026	134.57	131.94	133.05	134.30	996,380.00
07.01.2026	133.88	131.57	133.47	132.45	944,618.00
08.01.2026	133.22	131.86	131.99	132.73	607,992.00
09.01.2026	133.68	132.28	133.12	132.55	725,445.00
12.01.2026	133.20	131.00	131.25	133.10	945,155.00
13.01.2026	133.66	131.69	133.03	132.82	1,026,984.00
14.01.2026	134.79	131.82	132.67	134.71	978,093.00
15.01.2026	137.05	135.13	135.14	136.23	880,272.00
16.01.2026	133.35	127.94	130.61	128.06	2,213,657.00
20.01.2026	127.24	123.12	127.00	125.28	1,790,386.00
21.01.2026	129.86	126.17	126.32	126.93	2,004,846.00
22.01.2026	130.30	127.36	127.40	128.47	864,092.00
23.01.2026	127.98	125.59	127.83	126.10	717,148.00
26.01.2026	127.94	126.26	126.69	127.50	774,586.00
27.01.2026	129.02	127.43	127.89	127.55	828,466.00
28.01.2026	128.97	127.14	128.11	127.98	753,744.00
29.01.2026	131.45	128.59	129.18	131.43	1,096,550.00
30.01.2026	132.04	129.67	130.89	130.87	925,859.00
02.02.2026	133.04	129.90	130.23	132.62	680,303.00
03.02.2026	134.20	128.82	133.00	130.08	928,562.00
04.02.2026	132.66	130.01	129.77	132.02	872,584.00
05.02.2026	131.89	127.71	131.29	128.67	878,557.00
06.02.2026	133.10	130.41	130.89	132.30	675,781.00
09.02.2026	134.98	131.81	131.38	134.26	787,936.00
10.02.2026	135.36	129.13	133.96	132.29	840,201.00
11.02.2026	133.39	129.48	132.47	131.54	1,047,808.00
12.02.2026	133.24	122.87	132.97	126.28	1,401,233.00
13.02.2026	128.66	123.63	125.36	127.88	865,856.00
17.02.2026	130.46	127.34	127.79	128.06	698,281.00
18.02.2026	131.46	128.35	128.36	129.66	702,865.00
19.02.2026	129.25	126.21	127.80	127.89	737,762.00
20.02.2026	128.66	125.61	127.39	127.94	559,485.00
23.02.2026	128.38	123.30	127.25	125.14	847,086.00
24.02.2026	128.00	123.54	123.96	127.29	759,754.00
25.02.2026	131.69	127.71	128.50	131.64	967,082.00
26.02.2026	133.99	131.77	132.50	132.27	858,227.00
27.02.2026	131.23	126.25	130.43	128.53	1,628,829.00
02.03.2026	130.12	125.22	125.74	129.43	990,268.00
03.03.2026	127.72	123.37	126.37	125.93	775,027.00
04.03.2026	127.66	125.14	127.05	126.54	681,122.00
05.03.2026	126.25	123.93	125.56	125.15	1,242,181.00
06.03.2026	122.54	119.13	122.68	121.01	1,430,477.00
09.03.2026	122.26	116.15	119.14	121.87	1,000,494.00
10.03.2026	124.96	121.35	121.70	122.57	947,609.00
11.03.2026	126.19	121.59	122.19	126.01	1,696,425.00
12.03.2026	123.88	121.21	123.62	123.22	1,197,852.00
13.03.2026	124.67	121.21	123.88	121.33	808,287.00
16.03.2026	123.61	120.07	122.99	120.21	929,982.00
17.03.2026	123.41	121.13	121.57	121.57	1,311,138.00
18.03.2026	123.08	120.66	120.82	121.08	1,239,338.00
19.03.2026	122.33	119.11	119.37	120.95	854,571.00
20.03.2026	122.05	120.18	121.48	121.79	837,784.00
23.03.2026	125.45	122.50	123.50	123.21	991,591.00
24.03.2026	127.73	121.96	122.68	126.29	889,015.00
25.03.2026	128.52	125.73	127.67	126.91	575,651.00
26.03.2026	127.02	124.88	126.21	125.67	821,921.00
27.03.2026	125.09	121.88	124.40	122.50	951,884.00
30.03.2026	124.71	122.70	124.10	123.41	528,493.00
31.03.2026	127.15	123.88	125.20	126.59	1,003,230.00
01.04.2026	129.34	126.78	127.65	128.26	766,549.00
02.04.2026	129.60	125.64	126.08	128.77	622,270.00
06.04.2026	130.75	129.16	130.69	130.17	455,211.00
07.04.2026	131.89	127.53	129.76	131.23	1,120,149.00
08.04.2026	136.35	134.13	135.62	136.17	832,882.00
09.04.2026	138.61	135.51	135.08	138.52	821,641.00
10.04.2026	139.87	137.92	138.55	139.43	1,036,307.00
13.04.2026	141.73	137.88	138.08	141.57	1,333,072.00
14.04.2026	142.76	140.35	141.89	141.79	1,202,540.00
15.04.2026	143.59	140.96	142.20	142.74	918,735.00
16.04.2026	144.48	141.53	142.74	141.89	1,588,501.00
17.04.2026	148.98	144.00	144.65	145.47	1,549,724.00
20.04.2026	150.27	146.87	145.96	150.25	1,255,002.00
21.04.2026	156.18	151.29	151.09	153.54	2,068,973.00
22.04.2026	154.62	151.98	154.51	152.33	1,280,232.00
23.04.2026	153.99	149.47	153.36	151.29	1,327,102.00
24.04.2026	151.69	150.32	151.04	150.71	740,716.00
27.04.2026	154.24	150.63	150.56	154.04	762,515.00
28.04.2026	155.46	151.93	154.69	152.43	738,084.00
29.04.2026	153.10	149.56	152.81	150.72	991,567.00
30.04.2026	153.24	149.10	150.59	152.79	1,737,066.00
01.05.2026	154.28	151.69	153.29	152.01	678,898.00
05.05.2026	150.38	148.08	149.30	148.73	808,392.00
06.05.2026	152.35	150.06	150.06	151.19	940,060.00
07.05.2026	152.15	148.33	151.98	148.82	895,061.00
08.05.2026	150.27	148.72	149.64	149.46	562,972.00
11.05.2026	151.13	149.05	150.04	150.17	793,205.00
12.05.2026	150.97	147.87	149.43	150.48	674,339.00
13.05.2026	152.36	149.44	149.98	151.55	1,179,063.00
14.05.2026	154.33	151.62	153.24	153.71	698,622.00
15.05.2026	154.10	151.15	152.40	152.84	627,762.00
18.05.2026	154.47	151.79	152.25	153.76	1,056,295.00
19.05.2026	153.27	150.12	152.36	150.80	830,095.00
20.05.2026	155.05	151.03	151.98	154.01	757,807.00
21.05.2026	154.65	152.22	152.99	153.72	629,877.00
22.05.2026	154.99	153.51	154.34	153.95	500,290.00
26.05.2026	158.86	155.35	155.47	158.58	881,000.00
27.05.2026	159.31	155.72	158.84	157.91	685,508.00
28.05.2026	158.60	156.07	156.77	157.65	902,996.00
29.05.2026	158.72	154.98	157.98	155.74	1,617,362.00
01.06.2026	160.07	155.22	155.39	159.78	540,416.00
02.06.2026	161.79	158.93	159.04	159.79	728,330.00
03.06.2026	159.50	155.69	158.70	157.91	530,879.00
04.06.2026	163.95	158.36	158.15	162.73	804,469.00
05.06.2026	163.37	160.29	162.29	161.73	747,920.00
08.06.2026	163.58	161.73	161.82	161.86	616,527.00
09.06.2026	164.05	159.13	163.48	163.24	783,878.00
10.06.2026	164.35	158.68	162.84	161.85	1,634,517.00
11.06.2026	165.44	162.02	162.82	164.90	1,327,514.00
12.06.2026	168.29	165.42	165.99	167.64	1,020,460.00
15.06.2026	170.54	166.91	170.20	167.38	1,254,506.00
16.06.2026	172.63	168.62	169.54	171.38	829,518.00
17.06.2026	174.03	170.62	171.32	171.15	1,246,555.00
18.06.2026	174.66	167.94	173.25	168.33	2,533,300.00
22.06.2026	173.83	170.12	170.64	173.74	1,498,500.00
23.06.2026	175.46	171.42	172.65	173.80	865,140.00
24.06.2026	174.49	167.99	173.35	168.79	1,696,539.00
25.06.2026	172.65	168.72	171.14	169.58	970,763.00
26.06.2026	170.38	164.74	170.23	168.00	1,306,598.00
29.06.2026	171.94	168.25	168.99	170.11	790,667.00
30.06.2026	170.54	169.01	170.75	169.55	651,885.00
01.07.2026	172.32	168.07	168.93	169.71	487,735.00
02.07.2026	171.77	168.02	171.24	170.59	580,990.00
06.07.2026	175.96	171.34	171.63	175.87	1,260,043.00
07.07.2026	180.82	175.91	176.24	179.93	1,104,884.00
08.07.2026	179.28	174.37	178.75	174.83	624,061.00
09.07.2026	183.32	178.89	179.34	180.11	994,732.00
10.07.2026	182.09	177.63	181.59	180.31	713,859.00
13.07.2026	181.20	177.03	180.58	178.12	994,234.00
14.07.2026	184.59	178.35	178.97	183.65	1,354,194.00
15.07.2026	186.97	184.24	184.49	186.69	1,838,303.00
16.07.2026	192.51	181.62	187.57	185.67	2,668,055.00
17.07.2026	186.50	179.35	182.00	182.56	1,483,827.00
20.07.2026	185.85	181.29	184.54	182.62	1,502,438.00
21.07.2026	185.09	182.32	184.41	183.28	837,106.00
22.07.2026	185.45	181.65	183.00	185.23	1,344,065.00
23.07.2026	185.99	183.18	184.35	184.19	969,004.00
24.07.2026	186.34	183.72	184.51	185.26	854,415.00
27.07.2026	187.00	182.32	185.01	184.58	804,575.00
28.07.2026	185.05	180.16	183.01	182.52	784,837.00
29.07.2026	183.75	175.50	182.00	176.04	1,114,981.00
30.07.2026	183.22	177.23	177.94	182.81	1,197,982.00
31.07.2026	185.21	183.10	183.31	184.22	831,228.00
03.08.2026	184.43	180.94	185.39	183.69	581,907.00
04.08.2026	187.33	184.73	185.44	185.23	602,891.00
05.08.2026	188.85	186.46	186.78	187.04	628,052.00
06.08.2026	188.62	184.46	187.69	184.88	1,096,930.00
07.08.2026	185.87	181.98	184.09	184.67	623,607.00
10.08.2026	187.04	183.46	183.87	186.62	696,575.00
11.08.2026	188.89	186.00	186.36	187.24	476,540.00
12.08.2026	190.44	187.83	188.33	190.11	379,323.00
13.08.2026	191.61	189.10	189.62	189.87	515,057.00
14.08.2026	192.01	188.80	189.43	191.75	545,635.00
17.08.2026	195.18	191.01	191.68	193.09	630,389.00
18.08.2026	193.18	191.04	192.88	191.97	458,267.00
19.08.2026	193.31	185.27	192.46	185.82	884,594.00
20.08.2026	187.79	182.98	185.88	183.09	693,439.00
21.08.2026	187.42	185.03	185.07	187.19	757,621.00
24.08.2026	191.38	187.01	187.01	191.02	806,445.00
25.08.2026	193.51	189.36	189.59	192.96	462,131.00
26.08.2026	194.52	191.11	193.12	193.60	431,616.00
27.08.2026	195.83	192.36	192.06	193.29	364,002.00
28.08.2026	194.15	192.14	194.15	193.29	244,674.00
31.08.2026	194.25	190.79	192.94	191.33	707,211.00
01.09.2026	191.86	186.71	189.79	187.84	521,887.00
02.09.2026	192.87	188.44	189.15	189.89	273,209.00
03.09.2026	194.28	191.26	192.35	193.99	753,353.00
04.09.2026	195.40	192.34	192.68	194.30	586,596.00
08.09.2026	194.52	190.88	192.77	191.97	723,171.00
09.09.2026	193.63	189.38	191.00	191.92	488,397.00
10.09.2026	192.90	190.83	191.42	191.40	555,019.00
11.09.2026	194.52	191.00	194.04	193.33	782,060.00
14.09.2026	192.02	186.34	190.72	188.15	1,173,862.00
15.09.2026	187.26	181.51	186.53	185.26	874,167.00
16.09.2026	187.11	180.46	185.17	182.95	773,113.00
17.09.2026	185.40	182.21	184.06	183.09	542,440.00
18.09.2026	183.10	180.51	182.90	182.76	1,504,256.00
21.09.2026	185.46	183.05	185.36	184.43	563,047.00
22.09.2026	183.77	176.96	183.93	180.30	1,830,589.00
23.09.2026	182.86	178.85	178.89	180.03	924,408.00
24.09.2026	182.16	179.09	180.53	181.09	951,488.00

צרו איתנו קשר *5988