גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נייקי

NIKE

מניה NKE ניו-יורק USD

שער

72.2499

שינוי

-0.52%

שינוי ב USD

-0.38

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	72.21	72.21	72.21	72.21	0.00
16:50	71.975	71.975	71.975	71.975	432,358.00
17:00	72.075	72.075	72.075	72.075	217,055.00
17:10	71.71	71.71	71.71	71.71	242,315.00
17:20	71.93	71.93	71.93	71.93	190,800.00
17:30	71.8788	71.8788	71.8788	71.8788	346,147.00
17:40	71.82	71.82	71.82	71.82	190,248.00
17:50	72.235	72.235	72.235	72.235	253,046.00
18:00	72.235	72.235	72.235	72.235	179,218.00
18:10	72.23	72.23	72.23	72.23	164,134.00
18:20	72.23	72.23	72.23	72.23	168,914.00
18:30	72.43	72.43	72.43	72.43	192,959.00
18:40	72.495	72.495	72.495	72.495	217,881.00
18:50	72.36	72.36	72.36	72.36	438,126.00
19:00	72.36	72.36	72.36	72.36	169,106.00
19:10	72.42	72.42	72.42	72.42	1,112,747.00
19:20	72.26	72.26	72.26	72.26	89,864.00
19:30	72.2	72.2	72.2	72.2	114,141.00
19:40	72.17	72.17	72.17	72.17	98,571.00
19:50	72.18	72.18	72.18	72.18	110,835.00
20:00	72.29	72.29	72.29	72.29	122,727.00
20:10	72.28	72.28	72.28	72.28	125,440.00
20:20	72.39	72.39	72.39	72.39	158,496.00
20:30	72.269	72.269	72.269	72.269	125,212.00
20:40	72.26	72.26	72.26	72.26	133,576.00
20:50	72.24	72.24	72.24	72.24	102,689.00
21:00	72.2004	72.2004	72.2004	72.2004	99,422.00
21:10	72.245	72.245	72.245	72.245	127,032.00
21:20	72.32	72.32	72.32	72.32	125,245.00
21:30	72.24	72.24	72.24	72.24	101,695.00
21:40	72.24	72.24	72.24	72.24	105,273.00
21:50	72.265	72.265	72.265	72.265	111,433.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.07.2025 17:00	75.03	74.32	74.43	75.03	8,240,582.00
10.07.2025 17:30	75.02	74.71	75	74.825	13,136,304.00
10.07.2025 18:00	75.28	74.825	74.825	75.2	17,924,988.00
10.07.2025 18:30	75.2497	74.95	75.24	75.125	18,393,042.00
10.07.2025 19:00	75.41	75.1	75.13	75.325	34,721,390.00
10.07.2025 19:30	75.465	75.265	75.28	75.325	31,561,750.00
10.07.2025 20:00	75.41	75.23	75.33	75.39	25,714,788.00
10.07.2025 20:30	75.4977	75.125	75.32	75.13	36,604,028.00
10.07.2025 21:00	75.105	74.87	75.105	75.0235	44,922,106.00
10.07.2025 21:30	75.02	74.57	75.02	74.575	40,363,178.00
10.07.2025 22:00	74.735	74.56	74.605	74.605	35,844,188.00
10.07.2025 22:30	74.72	74.45	74.63	74.65	39,542,052.00
11.07.2025 16:30	73.69	72.93	73.69	73.375	2,914,555.00
11.07.2025 17:00	73.29	72.96	73.27	73.17	6,754,086.00
11.07.2025 17:30	73.155	72.635	73.14	72.72	9,842,722.00
11.07.2025 18:00	72.755	72.42	72.68	72.7	18,139,141.00
11.07.2025 18:30	72.72	72.575	72.69	72.61	15,154,993.00
11.07.2025 19:00	72.715	72.46	72.6085	72.54	26,881,395.00
11.07.2025 19:30	72.765	72.43	72.53	72.765	26,718,155.00
11.07.2025 20:00	72.765	72.61	72.7517	72.69	29,674,046.00
11.07.2025 20:30	72.846	72.685	72.685	72.765	31,549,251.00
11.07.2025 21:00	72.7986	72.53	72.77	72.64	35,627,500.00
11.07.2025 21:30	72.8351	72.62	72.625	72.705	37,886,162.00
11.07.2025 22:00	72.87	72.57	72.695	72.815	29,860,071.00
11.07.2025 22:30	72.915	72.66	72.84	72.665	34,814,142.00
14.07.2025 16:30	72.34	71.84	72.34	71.95	2,525,167.00
14.07.2025 17:00	71.93	71.685	71.795	71.685	5,069,238.00
14.07.2025 17:30	72.33	71.73	71.73	72.1901	7,344,706.00
14.07.2025 18:00	72.4647	72.12	72.12	72.4	10,022,194.00
14.07.2025 18:30	72.55	72.3116	72.38	72.4	14,028,010.00
14.07.2025 19:00	72.5	72.1993	72.35	72.21	18,016,264.00
14.07.2025 19:30	72.33	72.11	72.24	72.33	20,963,428.00
14.07.2025 20:00	72.445	72.2301	72.32	72.285	23,311,523.00
14.07.2025 20:30	72.315	72.155	72.315	72.205	25,730,695.00
14.07.2025 21:00	72.33	72.165	72.23	72.245	32,417,849.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.07.2024	73.01	71.24	73.00	71.31	20,146,970.00
16.07.2024	72.96	71.51	71.51	72.81	19,999,160.00
17.07.2024	73.34	72.50	72.53	73.07	10,393,910.00
18.07.2024	73.93	72.35	72.97	72.38	13,579,880.00
19.07.2024	72.82	71.85	72.30	72.70	10,954,420.00
22.07.2024	-99.99	-99.99	73.12	74.49	0.00
23.07.2024	75.04	73.24	74.63	73.40	10,965,500.00
24.07.2024	73.39	71.08	73.25	71.09	18,280,490.00
25.07.2024	72.43	70.91	71.53	71.41	13,706,500.00
26.07.2024	72.78	71.87	72.00	72.56	8,742,961.00
29.07.2024	73.87	72.20	72.50	73.55	10,262,900.00
30.07.2024	74.49	73.46	73.69	74.32	8,347,984.00
31.07.2024	75.43	73.92	74.50	74.86	14,535,470.00
01.08.2024	74.79	73.26	74.70	73.85	9,375,351.00
02.08.2024	74.13	71.92	72.83	74.01	11,014,450.00
05.08.2024	72.62	70.75	71.06	71.42	13,102,510.00
06.08.2024	73.24	71.51	71.66	72.50	13,375,030.00
07.08.2024	74.21	72.53	72.88	72.62	9,357,713.00
08.08.2024	74.21	73.04	73.23	74.19	8,776,134.00
09.08.2024	74.58	73.37	74.12	74.34	7,100,944.00
12.08.2024	75.00	74.05	74.71	74.64	7,064,294.00
13.08.2024	79.05	75.07	75.25	78.50	22,052,280.00
14.08.2024	79.09	77.42	78.00	78.47	12,785,510.00
15.08.2024	83.06	80.67	82.10	82.50	22,944,260.00
16.08.2024	83.94	82.44	82.88	83.23	13,723,400.00
19.08.2024	83.99	82.92	83.23	83.28	9,450,791.00
20.08.2024	83.90	82.77	83.49	83.56	7,772,913.00
21.08.2024	84.24	83.22	83.67	84.00	6,903,932.00
22.08.2024	84.68	83.21	84.45	83.41	7,990,401.00
23.08.2024	84.24	83.22	83.34	84.05	8,669,294.00
26.08.2024	84.50	83.38	83.47	84.28	7,823,112.00
27.08.2024	85.39	83.61	84.07	85.29	12,680,930.00
28.08.2024	85.43	81.88	85.05	82.79	10,518,680.00
29.08.2024	83.89	82.86	83.45	83.26	6,345,895.00
30.08.2024	83.88	82.05	83.60	83.32	13,728,350.00
03.09.2024	82.94	81.01	82.71	81.32	9,490,108.00
04.09.2024	81.09	79.67	80.10	81.02	11,592,620.00
05.09.2024	81.24	80.21	81.13	80.83	7,360,253.00
06.09.2024	81.88	80.35	80.88	80.63	8,504,623.00
09.09.2024	81.58	79.01	80.75	79.49	7,919,935.00
10.09.2024	79.56	77.55	79.56	78.09	9,669,361.00
11.09.2024	78.59	76.74	78.00	78.40	8,233,158.00
12.09.2024	79.07	77.53	78.23	78.40	7,173,948.00
13.09.2024	79.49	78.11	78.30	79.01	5,741,612.00
16.09.2024	79.99	78.69	79.33	79.80	9,397,442.00
17.09.2024	80.98	79.86	80.01	80.64	7,577,775.00
18.09.2024	81.75	80.23	80.66	80.90	7,621,697.00
19.09.2024	83.12	80.47	82.60	80.98	13,308,480.00
20.09.2024	88.00	84.81	87.87	86.52	52,009,450.00
23.09.2024	86.53	85.05	85.40	86.20	16,864,590.00
24.09.2024	88.28	86.65	87.44	87.46	21,108,380.00
25.09.2024	88.10	87.24	87.85	88.00	12,344,540.00
26.09.2024	90.62	89.05	89.92	89.39	13,579,690.00
27.09.2024	90.26	89.21	89.45	89.44	8,677,040.00
30.09.2024	89.75	87.72	89.70	88.40	11,925,020.00
01.10.2024	89.64	87.71	88.00	89.13	16,123,180.00
02.10.2024	85.23	81.77	82.89	83.10	32,999,190.00
03.10.2024	83.78	81.98	82.40	82.10	18,033,870.00
04.10.2024	83.54	82.10	82.63	82.25	10,309,470.00
07.10.2024	82.47	80.09	82.14	80.83	11,832,620.00
08.10.2024	81.42	79.93	80.75	80.77	10,489,340.00
09.10.2024	82.93	81.07	81.14	82.45	11,741,220.00
10.10.2024	83.45	82.03	83.40	82.10	8,345,293.00
11.10.2024	82.27	81.18	82.04	82.15	10,162,850.00
14.10.2024	82.04	80.80	82.00	81.60	8,056,968.00
15.10.2024	82.72	81.05	81.05	82.12	10,297,760.00
16.10.2024	84.09	82.05	82.14	83.94	10,647,380.00
17.10.2024	84.76	83.38	84.11	83.40	9,163,011.00
18.10.2024	83.95	82.63	83.78	82.92	7,100,170.00
21.10.2024	83.09	81.44	82.85	81.48	7,370,219.00
22.10.2024	82.42	81.23	81.35	81.42	7,243,399.00
23.10.2024	81.04	79.79	81.00	80.05	7,210,489.00
24.10.2024	80.80	79.03	80.50	79.04	7,325,627.00
25.10.2024	79.58	78.52	79.22	78.85	9,362,805.00
28.10.2024	79.64	78.82	79.32	78.91	6,613,760.00
29.10.2024	79.47	78.20	78.88	78.40	7,236,538.00
30.10.2024	78.11	76.42	78.00	76.45	15,674,780.00
31.10.2024	77.34	75.20	76.20	77.13	13,981,120.00
04.11.2024	78.55	77.11	77.99	77.19	6,565,083.00
05.11.2024	78.00	77.00	77.25	77.98	5,596,169.00
06.11.2024	76.95	75.12	76.87	75.32	15,764,350.00
07.11.2024	76.37	75.21	75.70	75.92	11,781,940.00
11.11.2024	77.40	76.10	76.15	76.60	8,825,189.00
12.11.2024	77.43	76.14	76.46	76.66	8,985,192.00
13.11.2024	77.29	76.47	76.91	76.52	6,644,876.00
14.11.2024	76.98	75.67	76.68	75.68	6,902,663.00
15.11.2024	77.65	75.61	76.00	76.66	13,569,490.00
18.11.2024	76.20	74.25	76.16	74.89	12,570,710.00
19.11.2024	74.73	73.60	74.50	74.02	11,977,860.00
20.11.2024	73.84	72.71	73.66	73.36	12,238,840.00
21.11.2024	75.56	73.20	73.36	75.10	12,749,590.00
22.11.2024	77.50	75.83	76.13	77.40	11,918,900.00
25.11.2024	79.86	78.41	78.50	79.26	18,239,100.00
26.11.2024	78.90	77.57	78.90	77.61	8,614,350.00
27.11.2024	79.04	77.59	77.61	78.34	8,067,367.00
29.11.2024	79.18	78.03	78.20	78.77	7,122,633.00
02.12.2024	79.10	77.20	77.92	79.09	9,715,087.00
03.12.2024	79.40	77.61	79.00	78.86	9,293,185.00
04.12.2024	78.51	77.10	77.82	78.37	13,026,020.00
05.12.2024	78.90	78.10	78.26	78.58	7,945,511.00
06.12.2024	81.18	78.84	79.22	78.89	13,883,990.00
09.12.2024	79.45	77.52	79.44	77.64	12,021,120.00
10.12.2024	78.08	76.62	77.50	76.74	11,666,850.00
11.12.2024	78.98	76.31	76.79	78.85	11,560,720.00
12.12.2024	79.37	77.86	78.71	77.96	6,952,994.00
13.12.2024	77.83	76.76	77.35	77.25	8,017,744.00
16.12.2024	79.02	76.66	76.76	77.20	12,996,480.00
17.12.2024	78.77	77.25	77.36	78.00	12,431,910.00
18.12.2024	79.00	76.84	77.98	76.90	14,168,510.00
19.12.2024	77.94	76.43	76.94	77.10	20,743,680.00
20.12.2024	78.00	74.86	75.96	76.94	49,792,660.00
23.12.2024	78.41	75.74	76.32	76.76	13,923,590.00
24.12.2024	77.11	76.36	76.75	76.79	4,918,494.00
26.12.2024	77.46	76.54	76.60	76.94	6,349,016.00
27.12.2024	76.93	75.80	76.52	76.42	6,324,504.00
30.12.2024	75.77	74.55	75.60	74.65	9,018,197.00
31.12.2024	76.39	74.78	74.90	75.67	9,420,355.00
06.01.2025	74.32	71.97	73.75	72.00	14,857,760.00
07.01.2025	73.44	71.98	72.40	72.09	10,443,340.00
08.01.2025	71.82	71.01	71.56	71.29	11,798,910.00
10.01.2025	72.39	71.09	71.85	71.20	15,628,870.00
13.01.2025	72.60	70.78	71.17	72.08	14,539,400.00
14.01.2025	72.21	70.53	72.07	71.17	16,712,710.00
15.01.2025	72.25	70.84	71.99	71.07	13,440,100.00
16.01.2025	71.23	70.32	70.90	71.11	13,643,060.00
17.01.2025	71.52	70.84	71.43	70.84	9,679,824.00
21.01.2025	73.27	71.14	71.30	73.17	14,171,280.00
22.01.2025	74.70	73.01	73.38	74.04	13,008,320.00
23.01.2025	74.50	72.37	73.34	74.37	10,464,310.00
24.01.2025	74.25	73.25	74.07	73.57	8,092,701.00
27.01.2025	75.85	73.42	73.44	75.58	10,170,780.00
28.01.2025	75.60	74.16	75.32	74.39	8,683,770.00
29.01.2025	77.11	74.32	74.45	76.58	11,716,260.00
30.01.2025	78.77	76.85	76.85	78.33	10,869,720.00
31.01.2025	78.86	76.76	78.11	76.90	13,085,500.00
03.02.2025	75.15	73.22	74.90	74.65	3,875,689.00
04.02.2025	78.16	76.04	77.55	76.72	11,046,630.00
05.02.2025	76.79	74.47	76.30	74.95	5,447,466.00
06.02.2025	75.40	71.63	75.24	71.74	15,961,950.00
07.02.2025	70.81	68.62	70.56	68.68	26,777,580.00
10.02.2025	70.95	69.12	69.36	70.94	16,054,670.00
11.02.2025	71.99	70.51	70.57	71.34	9,624,127.00
12.02.2025	72.45	70.33	70.60	72.26	10,771,950.00
13.02.2025	73.60	71.63	72.45	73.44	5,469,875.00
14.02.2025	73.50	72.34	73.17	73.04	9,224,291.00
18.02.2025	77.68	74.50	74.50	77.59	28,178,790.00
19.02.2025	77.68	76.09	76.82	76.78	14,085,480.00
20.02.2025	77.27	76.34	76.91	77.23	10,664,380.00
21.02.2025	77.99	75.86	77.40	76.50	12,703,780.00
24.02.2025	81.09	78.75	78.88	80.28	24,438,790.00
25.02.2025	81.96	80.05	80.31	81.91	12,818,340.00
26.02.2025	82.44	80.84	82.10	81.17	16,034,580.00
27.02.2025	81.49	79.46	81.49	79.87	9,362,634.00
28.02.2025	80.02	78.18	79.25	79.43	14,085,110.00
03.03.2025	80.96	77.89	79.99	78.41	8,591,175.00
04.03.2025	78.65	76.78	77.70	77.32	10,022,690.00
05.03.2025	78.31	76.46	77.33	77.81	9,836,166.00
06.03.2025	78.33	76.74	76.74	77.71	9,602,013.00
07.03.2025	79.00	76.97	77.48	78.59	9,267,512.00
10.03.2025	80.19	76.06	77.50	76.40	15,803,670.00
11.03.2025	76.08	73.62	75.91	74.17	12,830,920.00
12.03.2025	74.50	73.23	74.36	73.58	12,296,080.00
13.03.2025	73.94	71.67	73.18	72.64	10,189,910.00
14.03.2025	73.54	71.32	73.28	71.66	12,146,210.00
17.03.2025	73.95	72.03	72.14	73.70	15,988,620.00
18.03.2025	74.16	72.72	73.89	73.31	8,968,376.00
19.03.2025	73.43	72.29	72.64	72.99	10,799,930.00
20.03.2025	73.65	71.52	72.92	71.86	23,473,830.00
21.03.2025	68.73	65.17	66.59	67.94	77,212,260.00
24.03.2025	68.89	66.68	68.56	67.39	26,507,400.00
25.03.2025	68.05	66.24	67.56	66.54	17,361,070.00
26.03.2025	66.59	64.95	66.38	65.74	18,682,440.00
27.03.2025	67.10	65.29	65.50	65.80	16,424,320.00
28.03.2025	65.86	63.14	65.86	63.32	19,325,260.00
31.03.2025	63.99	62.65	62.84	63.48	17,375,910.00
01.04.2025	65.16	63.30	63.83	64.76	13,335,030.00
02.04.2025	65.40	64.16	64.30	64.96	9,939,217.00
03.04.2025	58.68	55.40	56.37	55.58	71,286,300.00
04.04.2025	59.22	52.50	53.22	57.25	63,862,100.00
07.04.2025	57.18	53.40	55.40	55.61	45,038,860.00
08.04.2025	58.77	52.37	58.77	53.27	28,906,000.00
09.04.2025	59.55	52.48	53.28	59.32	43,938,890.00
10.04.2025	57.25	52.28	57.22	54.40	53,824,750.00
11.04.2025	55.03	52.86	54.40	54.39	22,432,020.00
14.04.2025	56.69	54.67	55.64	55.41	28,311,360.00
15.04.2025	55.39	54.17	54.68	54.83	15,919,900.00
16.04.2025	55.15	53.34	54.72	53.55	19,011,230.00
17.04.2025	56.02	53.65	53.82	55.76	18,822,070.00
21.04.2025	56.36	53.50	55.23	56.12	17,122,940.00
22.04.2025	58.09	56.24	56.65	57.06	16,333,210.00
23.04.2025	59.20	56.70	59.00	57.39	21,578,550.00
24.04.2025	58.69	57.13	57.81	58.48	14,364,300.00
25.04.2025	58.21	56.61	58.21	57.66	17,000,570.00
28.04.2025	58.08	56.80	57.73	57.31	13,303,930.00
29.04.2025	57.74	56.74	57.00	57.54	12,830,030.00
30.04.2025	56.58	54.75	55.86	56.40	17,116,270.00
01.05.2025	57.21	56.26	56.68	56.76	10,502,000.00
02.05.2025	58.70	57.31	57.87	58.59	14,684,360.00
05.05.2025	58.34	57.29	58.12	57.35	15,940,070.00
06.05.2025	57.72	56.79	57.15	57.04	11,164,190.00
07.05.2025	58.81	57.56	57.87	58.62	11,850,860.00
08.05.2025	60.38	58.79	59.69	58.91	18,960,440.00
09.05.2025	59.37	58.22	59.14	58.30	11,866,760.00
12.05.2025	63.47	61.81	62.38	62.58	29,709,890.00
13.05.2025	62.78	61.97	62.61	62.39	16,103,290.00
14.05.2025	62.87	61.52	62.05	61.73	13,669,280.00
15.05.2025	62.68	60.42	60.63	62.40	14,339,730.00
16.05.2025	63.75	62.50	62.50	63.11	12,881,990.00
19.05.2025	62.43	61.76	62.15	62.08	15,074,350.00
20.05.2025	63.19	62.28	62.50	62.56	10,738,970.00
21.05.2025	61.76	59.88	61.17	59.98	16,941,380.00
22.05.2025	61.62	60.16	60.58	61.32	16,743,520.00
23.05.2025	60.38	59.49	59.86	60.02	14,243,440.00
27.05.2025	62.84	60.84	61.13	62.83	16,620,790.00
28.05.2025	63.11	61.56	62.74	61.78	9,765,666.00
29.05.2025	62.90	61.13	62.49	61.44	12,200,400.00
30.05.2025	61.12	60.10	61.00	60.59	18,111,790.00
02.06.2025	61.60	59.60	60.05	61.57	14,047,900.00
03.06.2025	62.44	60.46	61.24	62.37	10,256,280.00
04.06.2025	63.04	62.27	62.38	62.77	10,225,890.00
05.06.2025	63.66	62.23	62.94	62.67	12,172,900.00
06.06.2025	63.09	62.12	62.67	62.80	13,274,820.00
09.06.2025	63.49	61.88	63.30	61.91	10,948,070.00
10.06.2025	64.15	62.25	62.38	63.87	15,252,420.00
11.06.2025	64.85	62.58	64.39	63.11	10,221,700.00
12.06.2025	62.93	61.76	62.74	62.80	9,818,857.00
13.06.2025	62.78	60.11	61.74	60.53	16,072,740.00
16.06.2025	62.18	61.24	61.38	61.90	13,646,330.00
17.06.2025	61.30	59.68	61.30	60.00	13,528,950.00
18.06.2025	60.45	59.37	60.00	59.51	14,130,500.00
20.06.2025	60.04	59.19	59.75	59.79	18,986,920.00
23.06.2025	61.29	59.44	59.58	60.78	14,962,080.00
24.06.2025	61.98	60.47	61.33	61.42	12,274,790.00
25.06.2025	61.53	60.36	61.45	60.83	12,131,840.00
26.06.2025	62.73	60.82	61.56	62.54	29,657,470.00
27.06.2025	74.19	69.69	69.79	72.04	117,268,500.00
30.06.2025	71.71	70.06	71.45	71.04	30,353,960.00
01.07.2025	73.93	71.83	71.99	73.41	24,684,350.00
02.07.2025	76.84	73.00	73.17	76.39	36,827,960.00
03.07.2025	77.03	75.58	76.26	76.39	12,018,350.00
07.07.2025	77.50	75.85	76.04	76.53	17,231,580.00
08.07.2025	76.30	73.65	76.13	73.92	19,542,190.00
09.07.2025	74.92	73.42	74.13	73.56	12,056,800.00
10.07.2025	75.50	72.95	73.12	74.62	12,970,230.00
11.07.2025	73.84	72.40	73.69	72.63	12,738,810.00

צרו איתנו קשר *5988