גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:10

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקוינור

Equinor

מניה EQNR 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
10:10					0.00
10:20	233.1374	233.1374	233.1374	233.1374	0.00
10:30	233.0902	233.0902	233.0902	233.0902	149.00
10:40	233.0902	233.0902	233.0902	233.0902	0.00
10:50	233.0902	233.0902	233.0902	233.0902	0.00
11:00	233.2116	233.2116	233.2116	233.2116	44.00
11:10	233.2116	233.2116	233.2116	233.2116	0.00
11:20	233.2116	233.2116	233.2116	233.2116	0.00
11:30	233.2116	233.2116	233.2116	233.2116	0.00
11:40	233.2116	233.2116	233.2116	233.2116	0.00
11:50	233.2116	233.2116	233.2116	233.2116	0.00
12:00	233.2116	233.2116	233.2116	233.2116	0.00
12:10	233.2116	233.2116	233.2116	233.2116	0.00
12:20	233.2116	233.2116	233.2116	233.2116	0.00
12:30	233.2116	233.2116	233.2116	233.2116	0.00
12:40	232.0527	232.0527	232.0527	232.0527	1.00
12:50	232.0527	232.0527	232.0527	232.0527	0.00
13:00	232.0527	232.0527	232.0527	232.0527	0.00
13:10	232.0527	232.0527	232.0527	232.0527	0.00
13:20	232.0527	232.0527	232.0527	232.0527	0.00
13:30	232.0527	232.0527	232.0527	232.0527	0.00
13:40	232.0527	232.0527	232.0527	232.0527	0.00
13:50	232	232	232	232	128.00
14:00	232	232	232	232	0.00
14:10	232.1	232.1	232.1	232.1	20.00
14:20	232.1	232.1	232.1	232.1	0.00
14:30	232.1	232.1	232.1	232.1	0.00
14:40	232.1	232.1	232.1	232.1	0.00
14:50	232.1	232.1	232.1	232.1	0.00
15:00	231.3118	231.3118	231.3118	231.3118	48.00
15:10	231.45	231.45	231.45	231.45	524.00
15:20	231.45	231.45	231.45	231.45	0.00
15:30	231.45	231.45	231.45	231.45	0.00
15:40	230.7753	230.7753	230.7753	230.7753	167.00
15:50	230.8	230.8	230.8	230.8	526.00
16:00	230.8	230.8	230.8	230.8	0.00
16:10	230.8	230.8	230.8	230.8	0.00
16:20	230.8	230.8	230.8	230.8	0.00
16:30	231.1022	231.1022	231.1022	231.1022	51.00
16:40	231.5774	231.5774	231.5774	231.5774	3.00
16:50	232.2	232.2	232.2	232.2	522.00
17:00	232.2	232.2	232.2	232.2	0.00
17:10	233.1924	233.1924	233.1924	233.1924	1.00
17:20	233.1418	233.1418	233.1418	233.1418	1.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2025 10:30	231.9406	231.9406	231.9406	231.9406	494.00
27.11.2025 11:00	231.9961	231.9257	231.9362	231.9961	778.00
27.11.2025 11:30	232.1253	231.6647	232.1253	231.6647	2,086.00
27.11.2025 12:00	231.6	231.2444	231.5973	231.3	1,536.00
27.11.2025 12:30	231.2966	231.0568	231.0568	231.2966	1,960.00
27.11.2025 13:00	231.6174	231.4712	231.4712	231.6174	1,812.00
27.11.2025 13:30	231.4991	231.2981	231.4991	231.2981	4,157.00
27.11.2025 14:00	231.313	231.1918	231.2188	231.2957	4,788.00
27.11.2025 14:30	231.6222	231.3	231.3	231.6046	4,529.00
27.11.2025 15:00	232.4138	231.8107	231.8107	232.4138	2,018.00
27.11.2025 15:30	232.2888	231.9801	232.2888	232	9,801.00
27.11.2025 16:00	232.5083	231.9976	231.9976	232.3	18,034.00
27.11.2025 16:30	232.35	231.94	232.2573	231.94	11,867.00
27.11.2025 17:00	232.0375	231.9193	232.0087	231.9193	10,908.00
28.11.2025 10:00	232.4037	232.4037	232.4037	232.4037	1.00
28.11.2025 10:30	232.4037	232.4037	232.4037	232.4037	6.00
28.11.2025 11:00	232.717	232.717	232.717	232.717	13.00
28.11.2025 11:30	232.7	232.7	232.7	232.7	89.00
28.11.2025 12:00	232.7779	232.7	232.7	232.7779	81.00
28.11.2025 12:30	232.5013	232.5013	232.5013	232.5013	40.00
28.11.2025 13:00	232.4002	232.4002	232.4002	232.4002	56.00
28.11.2025 13:30	232.7	232.5844	232.5844	232.7	141.00
28.11.2025 14:00	232.6	232.462	232.462	232.6	206.00
28.11.2025 14:30	232.6	232.6	232.6	232.6	476.00
28.11.2025 15:00	232.2206	232.2206	232.2206	232.2206	117.00
28.11.2025 15:30	232.2874	232.2874	232.2874	232.2874	125.00
28.11.2025 16:00	232.3717	232.2453	232.2453	232.3717	275.00
28.11.2025 16:30	232.3717	232.3717	232.3717	232.3717	610.00
28.11.2025 17:00	232.3717	232.3717	232.3717	232.3717	610.00
01.12.2025 10:00	233.1374	233.0902	233.1374	233.0902	45.00
01.12.2025 10:30	233.2116	233.2116	233.2116	233.2116	50.00
01.12.2025 11:00	233.2116	233.2116	233.2116	233.2116	216.00
01.12.2025 11:30	233.2116	233.2116	233.2116	233.2116	216.00
01.12.2025 12:00	232.0527	232.0527	232.0527	232.0527	217.00
01.12.2025 12:30	232.0527	232.0527	232.0527	232.0527	50.00
01.12.2025 13:00	232	232	232	232	345.00
01.12.2025 13:30	232.1402	232	232.1402	232	138.00
01.12.2025 14:00	232.1	232.1	232.1	232.1	84.00
01.12.2025 14:30	231.3118	231.3118	231.3118	231.3118	95.00
01.12.2025 15:00	231.45	230.7	231.45	230.7	448.00
01.12.2025 15:30	230.8	230.7753	230.7753	230.8	630.00
01.12.2025 16:00	231.1022	230.935	230.935	231.1022	775.00
01.12.2025 16:30	232.2	230.8516	230.8516	232.2	1,289.00
01.12.2025 17:00	233.1924	233.1418	233.1924	233.1418	1,028.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2024	270.00	270.00	270.00	270.00	2.00
03.12.2024	272.65	272.65	272.65	272.65	95.00
04.12.2024	273.30	273.30	273.30	273.30	437.00
05.12.2024	266.02	264.50	265.95	265.55	10,998.00
06.12.2024	266.85	260.80	266.85	260.80	2,594.00
09.12.2024	267.63	266.33	266.33	267.53	902.00
10.12.2024	266.27	264.25	264.70	266.28	3,500.00
11.12.2024	266.80	263.85	265.35	263.85	1,005.00
12.12.2024	263.85	263.85	263.85	263.85	1,005.00
13.12.2024	258.75	257.30	258.75	257.60	3,261.00
16.12.2024	254.00	252.23	254.00	253.00	7,024.00
17.12.2024	253.60	249.98	249.98	253.23	1,414.00
18.12.2024	252.48	252.48	252.48	252.48	123.00
19.12.2024	255.55	254.50	255.55	254.50	1,408.00
20.12.2024	254.50	254.50	254.50	254.50	1,408.00
23.12.2024	255.25	254.85	254.85	255.25	565.00
27.12.2024	255.25	255.25	255.25	255.25	565.00
30.12.2024	265.00	264.45	265.00	264.45	1,217.00
02.01.2025	275.55	275.30	275.30	275.45	1,183.00
06.01.2025	286.90	283.20	283.20	286.90	5,696.00
07.01.2025	290.95	288.00	288.67	290.88	3,421.00
08.01.2025	289.45	285.60	289.45	287.98	3,278.00
09.01.2025	289.20	288.33	288.35	289.00	3,384.00
10.01.2025	295.55	289.90	290.35	294.55	40,288.00
13.01.2025	298.35	294.85	294.85	297.45	25,926.00
14.01.2025	297.60	290.17	293.10	290.28	41,846.00
15.01.2025	291.17	287.50	288.52	290.83	46,286.00
16.01.2025	288.38	283.90	287.35	284.90	8,270.00
17.01.2025	286.30	284.02	284.02	285.95	2,877.00
20.01.2025	285.05	281.20	283.90	281.80	12,090.00
21.01.2025	277.55	272.98	277.45	274.60	8,421.00
22.01.2025	280.05	272.25	277.15	272.25	9,192.00
23.01.2025	278.35	275.90	276.00	275.90	18,437.00
24.01.2025	272.35	268.23	271.42	269.00	6,715.00
27.01.2025	268.67	266.08	268.67	267.80	6,768.00
28.01.2025	269.58	266.35	266.70	266.35	6,297.00
29.01.2025	270.25	265.92	265.92	270.23	2,348.00
30.01.2025	271.35	266.88	266.88	271.15	14,282.00
31.01.2025	275.15	271.52	272.75	274.20	4,905.00
03.02.2025	277.10	272.98	274.10	273.45	11,217.00
04.02.2025	278.02	270.95	271.85	278.00	6,221.00
05.02.2025	279.13	264.70	279.08	265.90	19,712.00
06.02.2025	272.38	262.58	272.38	263.13	58,745.00
07.02.2025	265.30	260.55	262.35	263.50	27,054.00
10.02.2025	274.00	272.00	274.00	273.30	5,687.00
11.02.2025	281.25	277.60	277.77	278.75	8,781.00
12.02.2025	278.75	278.75	278.75	278.75	8,781.00
13.02.2025	256.50	253.73	256.48	255.65	3,471.00
14.02.2025	258.65	257.30	258.65	257.30	1,202.00
17.02.2025	256.75	256.75	256.75	256.75	122.00
18.02.2025	252.90	252.10	252.90	252.40	2,592.00
19.02.2025	252.40	252.40	252.40	252.40	2,592.00
20.02.2025	252.40	252.40	252.40	252.40	0.00
21.02.2025	258.95	257.05	258.95	257.05	1,398.00
24.02.2025	257.05	257.05	257.05	257.05	1,398.00
25.02.2025	257.00	255.05	256.95	255.05	6,888.00
26.02.2025	254.90	254.05	254.05	254.90	1,428.00
27.02.2025	258.45	256.85	257.00	258.45	3,077.00
28.02.2025	258.45	258.45	258.45	258.45	3,077.00
03.03.2025	261.98	260.98	261.75	260.98	1,897.00
04.03.2025	260.98	260.98	260.98	260.98	1,897.00
05.03.2025	250.85	248.30	250.85	249.10	1,387.00
06.03.2025	244.60	243.05	243.05	243.95	1,649.00
07.03.2025	252.45	247.48	247.48	251.85	3,402.00
10.03.2025	263.75	253.57	253.57	263.68	3,271.00
11.03.2025	263.95	261.80	261.80	263.95	1,181.00
12.03.2025	254.65	254.65	254.65	254.65	490.00
13.03.2025	259.45	255.82	255.82	258.70	2,411.00
14.03.2025	255.88	254.30	255.70	254.30	1,529.00
17.03.2025	261.10	260.38	261.00	260.38	1,446.00
18.03.2025	263.27	262.48	262.48	263.28	769.00
19.03.2025	266.00	266.00	266.00	266.00	476.00
20.03.2025	266.00	266.00	266.00	266.00	476.00
21.03.2025	271.55	270.27	271.40	270.35	2,523.00
24.03.2025	269.65	267.80	269.05	268.40	3,855.00
25.03.2025	272.85	270.17	272.45	270.18	1,662.00
26.03.2025	270.17	270.17	270.17	270.18	1,662.00
27.03.2025	270.17	270.17	270.17	270.18	0.00
28.03.2025	274.70	273.90	274.45	273.90	1,424.00
31.03.2025	277.90	272.95	273.23	275.15	6,653.00
01.04.2025	280.40	278.65	279.30	280.40	2,091.00
02.04.2025	281.20	276.85	279.77	277.85	5,802.00
03.04.2025	271.30	270.77	270.77	271.30	162.00
04.04.2025	259.75	253.75	259.00	253.75	5,075.00
07.04.2025	245.20	240.90	241.90	245.20	2,405.00
08.04.2025	245.20	245.20	245.20	245.20	2,405.00
09.04.2025	238.60	234.20	238.50	238.60	5,223.00
10.04.2025	247.85	244.40	247.85	244.40	4,539.00
11.04.2025	247.50	244.00	245.70	246.30	11,137.00
14.04.2025	246.30	246.30	246.30	246.30	11,137.00
15.04.2025	246.30	246.30	246.30	246.30	0.00
16.04.2025	246.30	246.30	246.30	246.30	0.00
22.04.2025	246.30	246.30	246.30	246.30	0.00
23.04.2025	246.30	246.30	246.30	246.30	0.00
24.04.2025	246.30	246.30	246.30	246.30	0.00
25.04.2025	246.30	246.30	246.30	246.30	0.00
28.04.2025	238.00	237.60	237.60	238.00	915.00
29.04.2025	238.10	235.40	235.40	238.10	999.00
30.04.2025	238.10	238.10	238.10	238.10	999.00
02.05.2025	236.30	235.80	236.30	235.80	1,088.00
05.05.2025	240.60	235.30	235.30	240.60	2,100.00
06.05.2025	242.80	240.55	240.55	242.80	2,732.00
07.05.2025	238.65	238.65	238.65	238.65	517.00
08.05.2025	237.10	236.45	236.75	237.10	2,650.00
09.05.2025	240.90	238.15	240.90	238.15	2,349.00
12.05.2025	244.75	244.75	244.75	244.75	507.00
13.05.2025	244.75	244.75	244.75	244.75	507.00
14.05.2025	244.75	244.75	244.75	244.75	0.00
15.05.2025	240.50	235.45	235.45	240.25	2,347.00
16.05.2025	246.95	245.55	245.55	246.85	2,054.00
19.05.2025	241.05	239.45	240.65	239.45	1,300.00
20.05.2025	244.25	243.00	243.00	244.25	982.00
21.05.2025	247.05	246.75	246.95	246.75	1,181.00
22.05.2025	239.25	239.25	239.25	239.25	447.00
23.05.2025	239.25	239.25	239.25	239.25	447.00
26.05.2025	244.25	243.95	243.95	244.25	998.00
27.05.2025	249.40	249.00	249.00	249.40	530.00
28.05.2025	245.95	245.95	245.95	245.95	601.00
30.05.2025	244.45	241.50	244.45	241.50	1,521.00
02.06.2025	245.55	243.80	243.85	244.65	3,817.00
03.06.2025	245.80	245.80	245.80	245.80	559.00
04.06.2025	247.75	247.45	247.75	247.45	1,323.00
05.06.2025	246.75	244.80	246.10	245.15	8,818.00
06.06.2025	247.35	247.35	247.35	247.35	487.00
10.06.2025	254.30	251.55	252.95	254.30	11,269.00
11.06.2025	257.05	254.35	254.35	257.05	3,456.00
12.06.2025	260.85	258.75	260.85	259.40	5,441.00
13.06.2025	275.40	271.55	272.05	273.00	9,283.00
16.06.2025	278.00	271.70	275.30	272.70	13,421.00
17.06.2025	272.70	272.70	272.70	272.70	13,421.00
18.06.2025	278.30	278.30	278.30	278.30	72.00
19.06.2025	284.45	283.40	283.40	284.45	698.00
20.06.2025	280.50	278.40	278.40	280.50	946.00
23.06.2025	281.55	278.10	278.30	281.50	7,682.00
24.06.2025	258.45	258.45	258.45	258.45	491.00
25.06.2025	258.45	258.45	258.45	258.45	491.00
26.06.2025	254.55	252.45	253.40	253.20	2,348.00
27.06.2025	255.10	253.80	253.80	254.45	3,297.00
30.06.2025	253.95	253.95	253.95	253.95	476.00
01.07.2025	256.75	255.00	255.25	255.00	1,364.00
02.07.2025	259.10	259.10	259.10	259.10	432.00
03.07.2025	261.15	259.35	259.35	259.75	12,198.00
04.07.2025	261.60	260.40	260.40	261.35	1,497.00
07.07.2025	258.65	257.60	257.60	258.25	2,272.00
08.07.2025	260.25	258.80	258.80	259.50	1,398.00
09.07.2025	267.35	265.35	265.50	265.90	3,448.00
10.07.2025	268.00	265.95	266.95	268.00	4,219.00
11.07.2025	271.55	271.05	271.05	271.25	2,508.00
14.07.2025	276.15	270.40	273.85	270.80	4,465.00
15.07.2025	265.75	263.80	263.80	264.60	5,572.00
16.07.2025	264.60	264.60	264.60	264.60	5,572.00
17.07.2025	264.60	264.60	264.60	264.60	0.00
18.07.2025	266.25	264.15	264.15	266.25	1,231.00
21.07.2025	263.55	263.55	263.55	263.55	463.00
22.07.2025	263.20	261.55	262.60	261.80	18,300.00
23.07.2025	257.15	256.80	256.80	257.15	927.00
24.07.2025	258.90	258.15	258.90	258.40	1,432.00
25.07.2025	260.80	256.80	260.70	256.80	10,931.00
28.07.2025	265.10	259.40	259.40	264.95	9,486.00
29.07.2025	269.45	267.55	267.55	269.45	465.00
30.07.2025	268.15	264.55	264.55	268.00	4,259.00
31.07.2025	268.05	265.25	265.35	268.05	2,645.00
01.08.2025	268.20	261.80	267.80	261.85	4,941.00
04.08.2025	260.10	258.95	259.45	259.15	2,071.00
05.08.2025	258.50	258.50	258.50	258.50	476.00
06.08.2025	262.45	259.90	260.75	260.85	3,598.00
07.08.2025	255.65	252.35	253.40	253.95	26,440.00
08.08.2025	258.50	253.25	255.85	253.50	7,332.00
11.08.2025	250.75	248.05	248.45	250.35	2,544.00
12.08.2025	252.05	248.20	252.05	249.65	4,243.00
13.08.2025	250.10	247.65	248.05	250.05	1,606.00
14.08.2025	250.10	247.95	247.95	249.45	1,425.00
15.08.2025	251.30	248.80	250.65	249.30	8,743.00
18.08.2025	249.30	249.30	249.30	249.30	8,743.00
19.08.2025	245.25	245.25	245.25	245.25	601.00
20.08.2025	248.55	246.45	246.45	248.55	2,450.00
21.08.2025	252.90	251.85	252.85	251.90	4,381.00
22.08.2025	253.65	253.65	253.65	253.65	482.00
25.08.2025	251.05	248.85	249.75	251.05	10,909.00
26.08.2025	252.15	249.45	251.90	250.00	38,625.00
27.08.2025	251.10	249.20	251.10	250.45	6,204.00
28.08.2025	246.90	243.55	246.75	243.55	8,589.00
29.08.2025	247.10	246.45	247.10	246.45	1,018.00
01.09.2025	248.45	247.50	247.50	248.40	1,758.00
02.09.2025	252.00	248.25	249.80	248.85	9,685.00
03.09.2025	248.85	248.85	248.85	248.85	9,685.00
04.09.2025	248.85	248.85	248.85	248.85	0.00
05.09.2025	243.25	241.60	243.25	241.60	2,294.00
08.09.2025	241.80	239.50	241.40	240.85	9,143.00
09.09.2025	244.25	242.30	242.75	242.90	13,984.00
10.09.2025	243.20	241.65	242.00	243.20	8,812.00
11.09.2025	246.90	241.85	246.85	242.15	4,273.00
12.09.2025	243.05	240.70	241.90	241.30	11,930.00
15.09.2025	241.25	239.80	241.25	240.45	7,903.00
16.09.2025	240.45	240.45	240.45	240.45	7,903.00
17.09.2025	240.45	240.45	240.45	240.45	0.00
18.09.2025	244.39	242.40	243.00	243.52	2,508.00
19.09.2025	244.35	242.90	243.30	243.45	25,849.00
22.09.2025	242.99	241.65	241.85	241.65	733,844.00
23.09.2025	246.18	243.96	244.39	245.51	24,518.00
24.09.2025	255.55	249.70	249.70	255.55	49,744.00
25.09.2025	256.85	255.18	256.80	256.85	8,646.00
26.09.2025	258.05	255.60	255.60	257.75	44,572.00
29.09.2025	254.00	249.55	252.85	249.55	29,649.00
30.09.2025	247.39	243.62	247.35	243.81	21,122.00
01.10.2025	246.15	244.10	246.15	245.40	50,551.00
02.10.2025	246.30	242.80	242.80	246.25	538,843.00
03.10.2025	247.35	246.15	246.60	247.30	2,749.00
06.10.2025	252.12	249.37	249.98	252.12	464,693.00
07.10.2025	253.75	250.30	253.25	250.30	544,539.00
08.10.2025	248.55	247.85	247.90	248.55	652,566.00
09.10.2025	248.00	246.05	246.25	246.20	6,760.00
10.10.2025	241.76	238.35	241.40	238.35	32,594.00
13.10.2025	239.65	236.80	239.05	238.10	12,694.00
14.10.2025	234.95	234.70	234.70	234.95	5,421.00
15.10.2025	236.05	234.95	235.60	236.00	70,956.00
16.10.2025	236.50	235.01	235.70	235.80	9,588.00
17.10.2025	233.67	231.55	231.55	233.67	3,691.00
20.10.2025	234.70	231.72	233.03	231.72	12,398.00
21.10.2025	234.20	234.20	234.20	234.20	7,216.00
22.10.2025	238.15	236.25	236.25	237.95	20,857.00
23.10.2025	250.26	245.15	245.70	248.05	118,882.00
24.10.2025	248.80	244.85	248.80	244.90	9,331.00
27.10.2025	243.90	241.55	241.55	243.30	12,230.00
28.10.2025	242.60	240.40	240.70	241.35	4,099.00
29.10.2025	241.85	238.70	238.70	241.85	11,624.00
30.10.2025	242.60	241.55	242.60	241.65	21,760.00
31.10.2025	242.12	240.60	242.05	241.26	6,108.00
03.11.2025	245.19	243.42	244.51	245.19	24,807.00
04.11.2025	243.10	240.15	241.95	243.10	16,873.00
05.11.2025	248.55	248.55	248.55	248.55	55,953.00
11.11.2025	247.16	245.75	245.75	247.16	26,430.00
12.11.2025	249.10	248.65	248.70	249.10	20,065.00
13.11.2025	241.90	240.60	240.60	241.90	7,380.00
14.11.2025	243.74	242.20	242.20	242.86	5,452.00
18.11.2025	244.66	241.97	244.50	242.12	27,718.00
19.11.2025	241.15	236.15	241.15	236.15	56,793.00
20.11.2025	240.00	238.31	238.35	239.65	24,316.00
21.11.2025	236.11	235.10	235.10	235.86	24,635.00
24.11.2025	233.75	232.10	232.60	232.10	9,731.00
25.11.2025	230.52	228.51	230.20	228.95	48,478.00
27.11.2025	232.35	231.92	232.35	231.92	16,253.00
28.11.2025	232.78	232.04	232.40	232.37	688.00
01.12.2025	233.19	230.80	231.45	233.14	30,735.00

צרו איתנו קשר *5988