גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > נורסק הידרו > גרפים

עדכון אחרון 16.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נורסק הידרו

Norsk Hydro

מניה NHY Oslo-CB NOK

שער

67.98

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2023	70.54	69.25	69.58	69.63	31,408,810.00
22.05.2023	69.84	69.06	69.32	69.77	14,121.00
23.05.2023	69.34	68.28	69.28	68.66	13,432.00
24.05.2023	67.80	66.04	67.20	67.30	74,599.00
25.05.2023	68.66	66.76	67.14	68.10	15,228.00
26.05.2023	69.86	69.00	69.08	69.86	4,452.00
30.05.2023	70.04	68.96	68.96	69.66	4,099.00
31.05.2023	67.96	67.20	67.80	67.20	3,711.00
01.06.2023	67.95	66.76	67.95	66.88	2,125.00
02.06.2023	70.88	67.60	67.60	69.60	11,500.00
05.06.2023	69.92	68.93	69.74	69.02	19,505.00
06.06.2023	68.66	67.42	68.66	67.88	104,874.00
07.06.2023	69.58	68.52	69.00	69.34	26,837.00
08.06.2023	69.52	69.02	69.50	69.26	25,145.00
09.06.2023	70.62	69.16	70.62	69.32	12,727.00
12.06.2023	69.60	68.58	68.90	69.28	50,736.00
13.06.2023	72.35	69.48	69.50	72.08	21,397.00
14.06.2023	74.60	72.20	72.32	73.46	33,760.00
15.06.2023	72.99	72.26	72.44	72.36	38,757.00
19.06.2023	71.06	68.46	71.06	68.76	68,394.00
20.06.2023	68.00	67.31	68.00	67.65	21,311.00
21.06.2023	66.28	65.08	66.28	65.32	25,485.00
22.06.2023	65.61	64.84	65.32	64.84	11,088.00
23.06.2023	63.70	62.16	63.70	62.16	59,918.00
26.06.2023	63.56	61.63	61.74	63.48	100,256.00
27.06.2023	63.82	62.14	63.82	63.27	94,319.00
28.06.2023	64.25	63.13	63.13	63.42	43,335.00
29.06.2023	63.42	63.42	63.42	63.42	2,503.00
30.06.2023	64.21	63.76	64.16	64.12	1,822.00
03.07.2023	64.56	64.56	64.56	64.56	4,181.00
04.07.2023	65.07	64.76	64.79	64.91	10,647.00
05.07.2023	64.42	64.42	64.42	64.42	12,140.00
06.07.2023	64.42	64.42	64.42	64.42	7,154.00
07.07.2023	63.32	63.10	63.10	63.32	3,357.00
10.07.2023	63.67	62.58	62.58	63.62	10,549.00
11.07.2023	63.62	63.62	63.62	63.62	6,078.00
12.07.2023	64.86	64.86	64.86	64.86	10,021.00
13.07.2023	67.06	66.50	66.68	66.71	17,521.00
14.07.2023	66.71	65.85	65.88	66.71	5,577.00
17.07.2023	66.71	64.45	64.58	66.71	39,618.00
18.07.2023	66.71	66.71	66.71	66.71	9,107.00
19.07.2023	66.71	62.23	62.56	66.71	14,328.00
20.07.2023	63.64	63.64	63.28	63.64	29,702.00
21.07.2023	62.86	61.71	62.00	62.68	7,093.00
24.07.2023	62.65	61.69	62.12	62.65	27,065.00
25.07.2023	63.68	63.54	63.68	63.54	4,665.00
26.07.2023	65.52	63.88	64.77	63.88	38,886.00
27.07.2023	64.84	63.10	63.10	64.58	26,573.00
28.07.2023	65.17	65.17	64.72	65.17	130,249.00
31.07.2023	66.66	65.57	65.57	66.66	1,346.00
01.08.2023	66.28	66.16	66.28	66.16	5.00
02.08.2023	65.68	65.68	65.68	65.68	2,221.00
03.08.2023	65.72	65.34	64.91	65.34	20,905.00
04.08.2023	65.34	65.34	65.34	65.34	3,889.00
07.08.2023	65.34	65.34	65.34	65.34	622.00
08.08.2023	62.65	62.54	62.61	62.62	26,974.00
09.08.2023	64.86	64.06	64.52	64.42	210,991.00
10.08.2023	64.32	64.32	64.32	64.32	4,760.00
11.08.2023	64.39	63.94	63.94	64.30	14,312.00
14.08.2023	64.30	64.30	64.30	64.30	2,509.00
15.08.2023	62.92	62.40	62.92	62.40	10,159.00
16.08.2023	62.14	61.95	62.14	61.95	21,937.00
17.08.2023	61.82	61.82	61.82	61.82	15,037.00
18.08.2023	60.02	59.47	59.97	59.47	19,603.00
21.08.2023	59.63	58.95	59.12	59.27	41,403.00
22.08.2023	60.18	59.08	59.38	59.87	40,548.00
23.08.2023	59.38	59.04	59.38	59.06	11,046.00
24.08.2023	59.39	58.38	59.98	58.38	21,183.00
25.08.2023	58.09	58.09	58.09	58.09	205,263.00
28.08.2023	57.92	57.92	57.92	57.92	2,778.00
29.08.2023	59.08	58.72	58.88	59.08	8,559.00
30.08.2023	59.27	58.84	58.95	59.16	33,323.00
31.08.2023	59.54	59.18	59.18	59.32	44,625.00
01.09.2023	61.60	59.70	59.70	61.49	25,581.00
04.09.2023	62.96	61.82	61.90	62.73	48,605.00
05.09.2023	62.54	62.07	62.07	62.54	2,122.00
06.09.2023	62.50	61.70	62.50	61.70	12,937.00
07.09.2023	61.80	60.25	61.80	60.25	28,341.00
08.09.2023	59.26	58.54	59.26	58.54	10,761.00
11.09.2023	60.29	60.17	60.29	60.17	45,626.00
12.09.2023	61.66	61.66	61.66	61.66	183,147.00
13.09.2023	61.84	60.93	61.54	60.96	65,353.00
14.09.2023	62.80	61.74	61.64	62.41	13,074.00
15.09.2023	63.46	62.53	62.83	63.36	86,699.00
18.09.2023	62.62	62.62	62.62	62.62	8,012.00
19.09.2023	62.12	61.69	62.12	61.71	8,996.00
20.09.2023	63.08	61.54	61.54	63.08	11,262.00
21.09.2023	63.25	61.63	63.25	61.63	261,759.00
22.09.2023	62.73	62.23	62.73	62.52	27,266.00
25.09.2023	62.52	62.52	62.52	62.52	1,876.00
26.09.2023	63.94	63.80	63.80	63.94	1,214.00
27.09.2023	64.28	64.23	63.82	64.23	112,669.00
28.09.2023	65.62	65.38	65.46	65.38	36,891.00
29.09.2023	66.71	66.71	66.71	66.71	8,613.00
02.10.2023	66.71	66.30	66.40	66.71	7,365.00
03.10.2023	63.51	63.51	63.51	63.51	263.00
04.10.2023	63.25	63.25	63.25	62.28	23,540.00
05.10.2023	62.70	61.90	62.19	62.70	9,918.00
06.10.2023	62.44	61.01	62.42	61.01	17,785.00
09.10.2023	60.58	60.58	60.76	60.58	8,060.00
10.10.2023	61.19	61.19	61.19	61.19	88.00
11.10.2023	61.19	61.19	61.19	61.19	682.00
12.10.2023	61.19	61.19	61.19	61.19	2,047.00
13.10.2023	61.19	61.19	61.19	61.19	1,211.00
16.10.2023	61.35	61.35	61.35	61.35	4,357.00
17.10.2023	61.35	61.35	61.35	61.35	4,625.00
18.10.2023	61.10	61.10	61.10	61.10	23,366.00
19.10.2023	59.94	59.94	59.94	59.94	333.00
20.10.2023	59.94	59.94	59.94	59.94	11,080.00
23.10.2023	57.24	57.10	57.10	57.24	5,785.00
24.10.2023	59.80	59.18	59.18	59.80	2,857.00
25.10.2023	60.29	60.29	60.29	60.29	154.00
26.10.2023	60.96	60.96	60.96	60.96	1,236.00
27.10.2023	60.94	60.04	60.94	60.04	9,978.00
30.10.2023	60.04	60.04	60.04	60.04	6,552.00
31.10.2023	63.96	63.02	62.67	63.96	17,719.00
01.11.2023	63.96	63.96	63.96	63.96	736,731.00
02.11.2023	63.96	63.96	63.96	63.96	402,937.00
03.11.2023	62.48	62.19	62.19	62.48	1,344.00
06.11.2023	63.74	63.53	63.53	63.74	2,738.00
07.11.2023	63.74	63.74	63.74	63.74	7,729.00
08.11.2023	62.40	62.05	62.17	62.36	19,606.00
09.11.2023	62.36	62.36	62.36	62.36	17,222.00
10.11.2023	60.69	60.61	60.77	60.61	30,176.00
13.11.2023	60.89	59.83	60.89	60.22	17,714.00
14.11.2023	62.43	60.28	60.28	62.37	34,095.00
15.11.2023	64.69	63.70	63.70	64.48	18,382.00
16.11.2023	63.95	63.58	63.58	63.63	15,116.00
17.11.2023	64.99	64.91	63.67	64.93	7,233.00
20.11.2023	64.93	64.93	64.93	64.93	2,333.00
21.11.2023	65.63	65.30	65.63	65.30	6,828.00
22.11.2023	64.08	63.40	64.08	63.40	13,027.00
23.11.2023	65.38	63.90	63.90	65.22	10,700.00
24.11.2023	65.22	65.22	65.22	65.22	155.00
27.11.2023	65.22	65.22	65.22	65.22	5,612.00
28.11.2023	64.77	64.20	64.77	64.20	14,174.00
29.11.2023	63.32	63.19	63.19	63.32	4,290.00
30.11.2023	62.83	62.54	62.79	62.54	2,709.00
01.12.2023	64.38	63.02	63.02	64.38	24.00
04.12.2023	63.28	63.10	63.28	63.10	4,541.00
05.12.2023	62.69	62.40	62.69	62.40	22,720.00
06.12.2023	63.21	63.21	63.21	63.21	7,598.00
07.12.2023	62.74	62.07	62.74	62.08	18,658.00
08.12.2023	62.60	61.04	61.90	62.46	18,940.00
11.12.2023	61.54	61.50	61.54	61.50	3,126.00
12.12.2023	63.46	63.00	63.28	63.46	11,376.00
13.12.2023	64.03	63.18	63.16	63.18	17,340.00
14.12.2023	66.30	65.73	65.92	65.92	14,572.00
15.12.2023	67.79	66.58	66.66	66.68	8,762.00
18.12.2023	66.72	66.68	66.72	66.68	6,692,354.00
19.12.2023	67.43	67.43	67.43	67.43	745,531.00
20.12.2023	67.30	67.30	67.30	67.30	5,579.00
21.12.2023	67.30	65.10	65.10	67.30	90,892.00
22.12.2023	68.37	66.64	66.64	68.35	23,160.00
27.12.2023	68.33	68.10	68.33	68.24	11,592.00
28.12.2023	68.64	68.64	68.64	68.64	14,990.00
29.12.2023	68.64	68.64	68.64	68.64	1,478.00
02.01.2024	68.49	67.81	67.90	67.90	1,329.00
03.01.2024	67.37	65.92	66.17	65.97	18,342.00
04.01.2024	67.09	65.86	66.01	66.01	2,220.00
05.01.2024	66.43	65.69	66.42	66.42	2,530.00
08.01.2024	66.48	65.82	66.13	66.13	2,711.00
09.01.2024	66.66	66.43	66.66	66.66	2,710.00
10.01.2024	66.58	66.58	66.58	66.58	2,268.00
11.01.2024	65.81	65.50	65.81	65.81	3,783.00
12.01.2024	65.81	64.10	64.88	65.81	7,531.00
15.01.2024	63.18	62.98	62.98	62.98	20,933.00
16.01.2024	62.39	62.23	62.23	62.23	4,399.00
17.01.2024	60.38	60.08	60.32	60.28	12.00
18.01.2024	60.39	60.18	60.39	60.39	4,175.00
19.01.2024	59.79	59.52	59.76	59.52	89.00
22.01.2024	59.39	58.39	58.77	58.77	9,287.00
23.01.2024	62.54	62.46	62.54	62.46	24,594.00
24.01.2024	62.46	62.46	62.46	62.46	11,498.00
25.01.2024	62.46	62.46	62.46	62.46	1,705,543.00
26.01.2024	62.84	62.84	62.84	62.84	506,675.00
29.01.2024	62.84	62.84	62.84	62.84	5,481.00
30.01.2024	62.86	62.06	62.86	62.84	50,410.00
31.01.2024	62.84	61.65	61.83	62.84	4,979.00
01.02.2024	62.84	62.84	62.84	62.84	10,461.00
02.02.2024	62.84	62.84	62.84	62.84	471,712.00
05.02.2024	60.02	60.02	60.02	60.02	18,115.00
06.02.2024	60.02	60.02	60.02	60.02	580.00
07.02.2024	60.02	60.02	60.02	60.02	383.00
08.02.2024	60.02	60.02	60.02	60.02	2,463.00
09.02.2024	58.52	58.42	58.42	58.52	4.00
12.02.2024	59.16	58.52	59.16	58.52	1,460.00
13.02.2024	59.28	58.52	59.28	58.52	5,803.00
14.02.2024	56.23	56.23	56.29	56.23	32,910.00
15.02.2024	56.23	56.23	56.23	56.23	1,784.00
16.02.2024	58.38	58.30	58.30	58.36	1,937.00
19.02.2024	58.36	58.36	58.36	58.36	943,720.00
20.02.2024	57.28	57.28	57.28	57.28	1,026.00
21.02.2024	56.97	56.86	57.44	56.97	24,347.00
22.02.2024	57.50	57.50	57.50	57.50	2.00
23.02.2024	56.16	56.16	56.16	56.16	796,546.00
26.02.2024	55.94	55.94	55.94	55.94	1,358.00
27.02.2024	56.50	56.09	56.50	56.09	3,830.00
28.02.2024	54.72	54.22	54.62	54.69	1,294.00
29.02.2024	54.60	54.60	54.60	54.60	1,505.00
01.03.2024	55.28	54.64	55.28	55.19	20,273.00
04.03.2024	55.19	54.32	55.04	55.19	8,833.00
05.03.2024	53.97	53.34	53.97	53.53	22,386.00
06.03.2024	54.33	54.33	54.33	54.33	5,480.00
07.03.2024	56.16	54.04	54.04	56.11	37,739.00
08.03.2024	55.85	55.85	55.85	55.85	2,907.00
11.03.2024	55.60	54.72	55.59	54.79	46,734.00
12.03.2024	57.64	56.90	57.64	57.00	29,769.00
13.03.2024	57.57	56.67	56.81	57.57	23,787.00
14.03.2024	57.57	57.57	57.57	57.57	2,698.00
15.03.2024	58.68	57.70	58.30	57.90	22.00
18.03.2024	57.90	57.90	57.90	57.90	2,659.00
19.03.2024	58.03	57.47	58.03	58.03	1,064,640.00
20.03.2024	59.40	58.03	59.19	58.03	50,860.00
21.03.2024	58.03	58.03	58.03	58.03	8,670.00
22.03.2024	58.03	58.03	58.03	58.03	1,443,990.00
25.03.2024	58.03	58.03	58.03	58.03	4,855.00
26.03.2024	60.20	60.07	60.12	60.20	53,084.00
27.03.2024	59.76	59.76	59.76	59.76	9,082.00
02.04.2024	63.07	61.72	61.72	62.66	37,208.00
03.04.2024	66.14	66.14	62.75	66.14	10,879.00
04.04.2024	68.81	68.12	68.12	68.80	24,202.00
05.04.2024	67.31	67.31	67.31	67.31	5,367.00
08.04.2024	67.31	67.31	67.31	67.31	3,633.00
09.04.2024	68.68	68.00	68.68	68.45	20,895.00
10.04.2024	69.08	69.08	69.08	69.08	8,564.00
11.04.2024	69.06	68.24	69.16	68.52	21,795.00
12.04.2024	71.44	70.78	70.78	71.44	34,132.00
15.04.2024	74.61	72.30	74.47	72.35	419,072.00
16.04.2024	70.38	69.21	70.24	69.60	50,413.00
17.04.2024	71.67	71.28	71.45	71.28	27,566.00
18.04.2024	71.44	70.72	70.91	70.83	13,472.00
19.04.2024	71.34	70.72	71.34	70.76	14,290.00
22.04.2024	70.56	69.67	70.56	69.78	21,927.00
23.04.2024	67.72	67.52	67.72	67.52	14.00
24.04.2024	68.38	66.44	68.38	67.31	69,093.00
25.04.2024	68.14	67.41	67.91	67.68	11,881.00
26.04.2024	70.53	70.53	70.53	70.53	262.00
29.04.2024	70.03	69.79	69.79	70.03	2,737.00
30.04.2024	69.42	69.02	69.42	69.02	7,496.00
02.05.2024	68.17	67.76	68.17	67.76	4,605.00
03.05.2024	67.76	67.76	67.76	67.76	4,605.00
06.05.2024	70.32	70.32	70.32	70.32	1,855.00
07.05.2024	70.65	70.17	70.65	70.17	3,950.00
08.05.2024	65.90	65.90	65.90	65.90	3,948.00
10.05.2024	66.97	66.97	66.97	66.97	222.00
13.05.2024	66.97	66.97	66.97	66.97	222.00
14.05.2024	66.97	66.97	66.97	66.97	0.00
15.05.2024	67.98	67.98	67.98	67.98	687.00
16.05.2024	67.98	67.98	67.98	67.98	687.00

צרו איתנו קשר *5988