גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אן.אן. גרופ > גרפים

עדכון אחרון 03.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אן.אן. גרופ

NN Group

מניה NN Amsterdam-CB EUR

שער

59.1511

שינוי

-0.39%

שינוי ב EUR

-0.23

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.10.2024	43.91	43.90	43.91	43.91	323.00
08.10.2024	43.90	43.90	43.90	43.91	323.00
09.10.2024	44.72	44.58	44.58	44.72	2,002.00
10.10.2024	44.72	44.72	44.72	44.72	2,002.00
11.10.2024	44.72	44.72	44.72	44.72	0.00
14.10.2024	44.72	44.72	44.72	44.72	0.00
15.10.2024	44.72	44.72	44.72	44.72	0.00
16.10.2024	46.26	46.26	46.26	46.27	227.00
17.10.2024	46.26	46.26	46.26	46.27	227.00
18.10.2024	46.26	46.26	46.26	46.27	0.00
21.10.2024	46.40	46.31	46.40	46.31	330.00
22.10.2024	46.15	45.57	46.15	45.75	1,569.00
23.10.2024	45.75	45.75	45.75	45.75	1,569.00
24.10.2024	45.75	45.75	45.75	45.75	0.00
25.10.2024	46.01	46.01	46.01	46.01	201.00
28.10.2024	46.39	46.24	46.35	46.39	749.00
29.10.2024	46.39	46.39	46.39	46.39	749.00
30.10.2024	46.39	46.39	46.39	46.39	0.00
31.10.2024	45.13	45.13	45.13	45.13	208.00
04.11.2024	46.06	46.06	46.06	46.06	11.00
05.11.2024	45.94	45.83	45.83	45.94	253.00
06.11.2024	46.78	46.78	46.78	46.78	235.00
07.11.2024	45.82	45.42	45.82	45.43	2,143.00
11.11.2024	44.91	44.91	44.91	44.91	564.00
12.11.2024	45.05	44.88	45.05	44.88	442.00
13.11.2024	44.60	44.28	44.60	44.38	4,141.00
14.11.2024	44.88	44.71	44.71	44.88	254.00
15.11.2024	45.31	45.00	45.00	45.26	2,712.00
18.11.2024	45.83	45.62	45.75	45.62	1,341.00
19.11.2024	46.03	44.67	46.03	45.01	2,458.00
20.11.2024	45.18	44.82	45.18	44.83	1,877.00
21.11.2024	44.83	44.83	44.83	44.83	1,877.00
22.11.2024	44.69	44.69	44.69	44.69	265.00
25.11.2024	44.69	44.69	44.69	44.69	265.00
26.11.2024	44.28	43.87	44.28	43.87	377.00
27.11.2024	43.87	43.87	43.87	43.87	377.00
28.11.2024	43.61	43.61	43.61	43.61	1.00
29.11.2024	44.00	44.00	44.00	44.00	3,665.00
02.12.2024	43.75	43.62	43.62	43.75	532.00
03.12.2024	43.15	42.74	43.15	42.91	1,522.00
04.12.2024	42.55	42.37	42.37	42.55	830.00
05.12.2024	42.76	42.00	42.00	42.75	1,007.00
06.12.2024	43.44	42.92	43.08	43.11	7,205.00
09.12.2024	42.92	42.92	42.92	42.92	225.00
10.12.2024	42.92	42.92	42.92	42.92	225.00
11.12.2024	42.92	42.92	42.92	42.92	225.00
12.12.2024	42.92	42.92	42.92	42.92	0.00
13.12.2024	42.92	42.92	42.92	42.92	0.00
16.12.2024	42.01	42.01	42.01	42.01	33.00
17.12.2024	42.22	41.94	42.03	41.94	1,251.00
18.12.2024	41.94	41.94	41.94	41.94	1,251.00
19.12.2024	41.94	41.94	41.94	41.94	0.00
20.12.2024	41.94	41.94	41.94	41.94	0.00
23.12.2024	41.94	41.94	41.94	41.94	0.00
24.12.2024	41.94	41.94	41.94	41.94	0.00
27.12.2024	41.94	41.94	41.94	41.94	0.00
30.12.2024	41.92	41.80	41.89	41.81	1,993.00
31.12.2024	42.19	42.15	42.15	42.19	413.00
02.01.2025	42.30	42.03	42.20	42.03	156.00
06.01.2025	42.37	42.37	42.37	42.37	0.00
07.01.2025	42.37	42.37	42.37	42.37	0.00
08.01.2025	41.83	41.29	41.61	41.83	6,227.00
09.01.2025	41.83	41.83	41.83	41.83	6,227.00
10.01.2025	41.83	41.83	41.83	41.83	0.00
13.01.2025	41.83	41.83	41.83	41.83	0.00
14.01.2025	41.67	41.57	41.57	41.67	868.00
15.01.2025	40.69	40.54	40.54	40.69	357.00
16.01.2025	42.88	42.28	42.28	42.83	2,515.00
17.01.2025	43.65	43.65	43.65	43.65	99.00
20.01.2025	43.58	43.31	43.53	43.31	2,508.00
21.01.2025	43.50	43.24	43.37	43.50	1,771.00
22.01.2025	43.36	43.27	43.36	43.27	548.00
23.01.2025	43.04	43.00	43.00	43.04	1,371.00
24.01.2025	42.99	42.95	-99.99	42.95	0.00
27.01.2025	42.95	42.95	42.95	42.95	550.00
28.01.2025	42.95	42.95	42.95	42.95	0.00
29.01.2025	44.55	44.15	44.15	44.51	993.00
30.01.2025	44.51	44.51	44.51	44.51	993.00
31.01.2025	44.18	44.18	-99.99	44.18	0.00
03.02.2025	43.16	43.16	43.16	43.16	267.00
04.02.2025	43.16	43.16	43.16	43.16	267.00
05.02.2025	42.78	42.78	42.78	42.78	270.00
06.02.2025	43.99	43.99	43.99	44.00	261.00
07.02.2025	43.99	43.99	-99.99	43.99	0.00
10.02.2025	43.99	43.99	43.99	44.00	0.00
11.02.2025	44.67	44.53	44.53	44.66	202.00
12.02.2025	44.66	44.66	44.66	44.66	202.00
13.02.2025	44.66	44.66	44.66	44.66	0.00
14.02.2025	44.93	44.69	-99.99	44.69	0.00
17.02.2025	44.69	44.69	44.69	44.69	329.00
18.02.2025	45.15	45.15	45.15	45.15	259.00
19.02.2025	45.60	45.60	45.60	45.60	262.00
20.02.2025	48.37	47.11	48.37	47.18	3,776.00
21.02.2025	47.05	46.24	-99.99	46.24	0.00
24.02.2025	46.42	46.27	46.42	46.27	520.00
25.02.2025	46.27	46.27	46.27	46.27	520.00
26.02.2025	48.44	48.44	48.44	48.44	2,862.00
27.02.2025	48.44	48.44	48.44	48.44	2,862.00
28.02.2025	48.44	48.44	-99.99	48.44	0.00
03.03.2025	48.99	48.99	48.99	48.99	345.00
04.03.2025	48.01	48.01	48.01	48.02	214.00
05.03.2025	48.01	48.01	48.01	48.02	214.00
06.03.2025	48.03	47.44	47.90	48.04	1,099.00
07.03.2025	48.03	48.03	-99.99	48.03	0.00
10.03.2025	48.20	48.02	48.11	48.05	1,097.00
11.03.2025	47.87	47.87	47.87	47.87	242.00
12.03.2025	48.22	48.22	48.22	48.23	227.00
13.03.2025	49.29	48.92	48.92	49.29	387.00
14.03.2025	49.29	49.29	-99.99	49.29	0.00
17.03.2025	49.81	49.65	49.65	49.81	267.00
18.03.2025	49.81	49.81	49.81	49.81	267.00
19.03.2025	49.81	49.81	49.81	49.81	0.00
20.03.2025	49.81	49.81	49.81	49.81	0.00
21.03.2025	49.81	49.81	-99.99	49.81	0.00
24.03.2025	49.81	49.81	49.81	49.81	0.00
25.03.2025	51.76	51.76	51.76	51.76	214.00
26.03.2025	52.14	52.14	52.14	52.14	24.00
27.03.2025	52.14	52.14	52.14	52.14	24.00
28.03.2025	52.14	52.14	-99.99	52.14	0.00
31.03.2025	51.10	51.09	51.10	51.09	218.00
01.04.2025	51.25	51.25	51.25	51.25	216.00
02.04.2025	51.25	51.25	51.25	51.25	216.00
03.04.2025	51.25	51.25	51.25	51.25	0.00
04.04.2025	51.25	51.25	-99.99	51.25	0.00
07.04.2025	47.03	45.08	45.08	46.31	1,197.00
08.04.2025	46.31	46.31	46.31	46.31	1,197.00
09.04.2025	45.56	45.46	45.56	45.46	506.00
10.04.2025	48.53	47.44	48.53	47.44	914.00
11.04.2025	47.44	47.44	-99.99	47.44	0.00
14.04.2025	47.44	47.44	47.44	47.44	0.00
15.04.2025	50.12	50.12	50.12	50.12	211.00
16.04.2025	50.12	50.12	50.12	50.12	211.00
17.04.2025	51.17	51.17	-99.99	51.17	0.00
22.04.2025	51.74	51.70	51.70	51.74	566.00
23.04.2025	52.12	52.12	52.12	52.12	177.00
24.04.2025	52.12	52.12	52.12	52.12	177.00
25.04.2025	52.95	52.95	-99.99	52.95	0.00
28.04.2025	53.40	53.19	53.32	53.29	1,031.00
29.04.2025	53.48	53.36	53.48	53.36	300.00
30.04.2025	53.62	53.62	53.62	53.62	197.00
02.05.2025	54.26	54.26	-99.99	54.26	0.00
05.05.2025	54.68	54.33	54.33	54.68	832.00
06.05.2025	54.68	54.68	54.68	54.68	832.00
07.05.2025	54.68	54.68	54.68	54.68	0.00
08.05.2025	54.79	54.79	54.79	54.79	424.00
09.05.2025	55.00	54.65	-99.99	54.95	0.00
12.05.2025	54.92	54.65	54.88	54.92	579.00
13.05.2025	54.90	54.83	54.88	54.90	588.00
14.05.2025	55.09	54.73	54.73	55.09	781.00
15.05.2025	55.47	55.44	55.45	55.46	1,985.00
16.05.2025	55.46	55.46	-99.99	55.46	0.00
19.05.2025	54.23	54.08	54.08	54.12	1,681.00
20.05.2025	54.12	54.12	54.12	54.12	1,681.00
21.05.2025	54.12	54.12	54.12	54.12	0.00
22.05.2025	54.12	54.12	54.12	54.12	0.00
23.05.2025	54.48	53.53	-99.99	53.53	0.00
26.05.2025	53.53	53.53	53.53	53.53	760.00
27.05.2025	53.61	53.47	53.53	53.58	827.00
28.05.2025	54.05	53.71	53.71	54.05	1,096.00
29.05.2025	54.65	54.23	54.23	54.64	3,257.00
30.05.2025	55.78	55.53	-99.99	55.74	0.00
02.06.2025	55.74	55.74	55.74	55.74	1,169.00
03.06.2025	56.79	56.09	56.79	56.45	1,448.00
04.06.2025	57.15	56.87	56.87	57.15	570.00
05.06.2025	56.88	56.66	56.67	56.88	1,383.00
06.06.2025	57.09	57.09	-99.99	57.09	0.00
09.06.2025	57.07	56.99	57.02	56.99	625.00
10.06.2025	56.91	56.39	56.91	56.39	2,045.00
11.06.2025	56.32	56.13	56.32	56.13	379.00
12.06.2025	55.44	55.17	55.17	55.44	470.00
13.06.2025	55.13	55.01	-99.99	55.01	0.00
16.06.2025	55.34	55.22	55.27	55.34	506.00
17.06.2025	55.34	55.34	55.34	55.34	506.00
18.06.2025	55.34	55.34	55.34	55.34	0.00
19.06.2025	55.34	55.34	55.34	55.34	0.00
20.06.2025	55.34	55.34	-99.99	55.34	0.00
23.06.2025	55.34	55.34	55.34	55.34	0.00
24.06.2025	55.34	55.34	55.34	55.34	0.00
25.06.2025	55.95	55.85	55.85	55.95	176.00
26.06.2025	55.95	55.95	55.95	55.95	176.00
27.06.2025	55.95	55.95	-99.99	55.95	0.00
30.06.2025	55.95	55.95	55.95	55.95	0.00
01.07.2025	55.95	55.95	55.95	55.95	0.00
02.07.2025	55.95	55.95	55.95	55.95	0.00
03.07.2025	55.95	55.95	55.95	55.95	0.00
04.07.2025	55.95	55.95	-99.99	55.95	0.00
07.07.2025	55.95	55.95	55.95	55.95	0.00
08.07.2025	56.68	56.15	56.40	56.15	2,888.00
09.07.2025	56.15	56.15	56.15	56.15	2,888.00
10.07.2025	56.15	56.15	56.15	56.15	0.00
11.07.2025	56.15	56.15	-99.99	56.15	0.00
14.07.2025	57.32	57.13	57.32	57.17	411.00
15.07.2025	57.17	57.17	57.17	57.17	411.00
16.07.2025	57.32	57.13	57.32	57.13	825.00
17.07.2025	57.22	57.22	57.22	57.22	91.00
18.07.2025	57.22	57.22	-99.99	57.22	0.00
21.07.2025	57.22	57.22	57.22	57.22	0.00
22.07.2025	57.22	57.22	57.22	57.22	0.00
23.07.2025	57.22	57.22	57.22	57.22	0.00
24.07.2025	58.56	58.56	58.56	58.56	182.00
25.07.2025	58.56	58.56	-99.99	58.56	0.00
28.07.2025	58.56	58.56	58.56	58.56	0.00
29.07.2025	58.56	58.56	58.56	58.56	0.00
30.07.2025	58.56	58.56	58.56	58.56	0.00
31.07.2025	59.24	59.24	59.24	59.24	176.00
01.08.2025	59.24	59.24	-99.99	59.24	0.00
04.08.2025	58.97	58.53	58.53	58.95	1,107.00
05.08.2025	59.30	59.30	59.30	59.30	7.00
06.08.2025	60.49	59.59	59.59	60.49	517.00
07.08.2025	60.85	60.76	60.76	60.85	338.00
08.08.2025	62.77	61.46	-99.99	62.77	0.00
11.08.2025	61.64	61.64	61.64	61.64	166.00
12.08.2025	60.85	60.15	60.57	60.15	2,931.00
13.08.2025	60.39	60.05	60.30	60.07	1,362.00
14.08.2025	60.87	60.33	60.67	60.59	4,614.00
15.08.2025	61.01	60.69	-99.99	60.69	0.00
18.08.2025	60.25	60.25	60.25	60.25	169.00
19.08.2025	60.83	60.50	60.50	60.75	1,041.00
20.08.2025	61.30	60.72	60.72	61.25	2,455.00
21.08.2025	61.24	61.24	61.24	61.24	158.00
22.08.2025	61.39	61.28	-99.99	61.39	0.00
25.08.2025	61.38	60.98	61.28	60.98	1,906.00
26.08.2025	59.66	59.03	59.58	59.66	594.00
27.08.2025	59.03	58.97	58.97	58.99	281.00
28.08.2025	58.99	58.99	58.99	58.99	281.00
29.08.2025	58.73	58.41	-99.99	58.64	0.00
01.09.2025	58.60	58.40	58.60	58.40	699.00
02.09.2025	58.02	57.98	57.98	58.02	352.00
03.09.2025	57.03	56.66	56.96	56.74	1,001.00
04.09.2025	58.26	57.48	57.48	58.13	1,535.00
05.09.2025	58.28	57.74	-99.99	57.74	0.00
08.09.2025	58.05	58.01	58.05	58.03	342.00
09.09.2025	58.35	58.22	58.22	58.32	439.00
10.09.2025	58.71	58.38	58.71	58.38	559.00
11.09.2025	58.96	58.96	58.96	58.96	173.00
12.09.2025	59.05	59.01	-99.99	59.02	0.00
15.09.2025	59.40	59.40	59.40	59.40	155.00
16.09.2025	58.65	57.48	58.65	57.48	740.00
17.09.2025	57.48	57.48	57.48	57.48	740.00
18.09.2025	57.58	57.34	-99.99	57.45	0.00
19.09.2025	58.84	58.18	-99.99	58.63	0.00
22.09.2025	58.86	58.11	58.24	58.83	622,434.00
23.09.2025	58.86	58.84	58.86	58.85	227,210.00
24.09.2025	59.28	58.83	58.83	59.14	344,525.00
25.09.2025	59.11	58.91	-99.99	58.98	0.00
26.09.2025	59.41	59.41	-99.99	59.41	0.00
29.09.2025	59.55	59.44	59.55	59.44	191,300.00
30.09.2025	59.77	59.14	59.46	59.77	551,884.00
01.10.2025	59.95	59.32	59.40	59.95	168,241.00
02.10.2025	59.96	59.38	59.96	59.38	328,204.00
03.10.2025	59.16	58.96	59.10	59.15	230,934.00

צרו איתנו קשר *5988