גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נייקי

NIKE

מניה NKE 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	64.075	64.075	64.075	64.075	0.00
16:50	63.96	63.96	63.96	63.96	134,209.00
17:00	63.69	63.69	63.69	63.69	201,735.00
17:10	63.63	63.63	63.63	63.63	191,825.00
17:20	63.5597	63.5597	63.5597	63.5597	139,250.00
17:30	63.6501	63.6501	63.6501	63.6501	118,502.00
17:40	63.87	63.87	63.87	63.87	141,080.00
17:50	63.75	63.75	63.75	63.75	97,448.00
18:00	63.615	63.615	63.615	63.615	95,316.00
18:10	63.5846	63.5846	63.5846	63.5846	84,946.00
18:20	63.435	63.435	63.435	63.435	231,318.00
18:30	63.515	63.515	63.515	63.515	163,822.00
18:40	63.6601	63.6601	63.6601	63.6601	68,885.00
18:50	63.5601	63.5601	63.5601	63.5601	59,415.00
19:00	63.535	63.535	63.535	63.535	124,021.00
19:10	63.615	63.615	63.615	63.615	72,604.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	68.19	65.975	65.975	67.2099	6,568,021.00
20.02.2026 17:30	67.035	65.685	67.035	65.76	16,027,869.00
20.02.2026 18:00	65.7796	64.9562	65.61	64.9831	23,345,366.00
20.02.2026 18:30	64.8799	64.2391	64.87	64.2391	39,014,629.00
20.02.2026 19:00	64.26	63.46	64.18	63.48	51,960,712.00
20.02.2026 19:30	64.45	63.37	63.475	64.415	60,430,207.00
20.02.2026 20:00	64.39	64.14	64.35	64.33	77,813,861.00
20.02.2026 20:30	65.179	64.26	64.26	65.07	86,803,136.00
20.02.2026 21:00	65.1504	64.82	65.11	64.85	77,960,185.00
20.02.2026 21:30	65.095	64.74	64.95	65.03	85,468,438.00
20.02.2026 22:00	65.55	65.0299	65.0299	65.5	85,759,055.00
20.02.2026 22:30	65.66	65.24	65.49	65.455	93,008,284.00
23.02.2026 16:30	64.695	62.765	64.625	62.765	2,454,526.00
23.02.2026 17:00	62.96	62.11	62.65	62.14	5,939,327.00
23.02.2026 17:30	62.5938	62.09	62.13	62.47	12,203,542.00
23.02.2026 18:00	62.51	62.27	62.51	62.415	13,187,573.00
23.02.2026 18:30	62.49	62.235	62.39	62.39	17,284,907.00
23.02.2026 19:00	62.4701	62.12	62.36	62.165	20,440,677.00
23.02.2026 19:30	62.525	62.11	62.14	62.52	21,608,960.00
23.02.2026 20:00	63.19	62.515	62.515	63.185	29,010,251.00
23.02.2026 20:30	63.25	62.92	63.105	62.92	23,791,538.00
23.02.2026 21:00	62.9695	62.805	62.88	62.86	20,252,938.00
23.02.2026 21:30	63.08	62.7599	62.84	62.9783	22,579,907.00
23.02.2026 22:00	62.95	62.7335	62.92	62.9	22,878,129.00
23.02.2026 22:30	63.12	62.835	62.94	63.08	35,980,113.00
24.02.2026 16:30	64.55	62.7	62.95	63.845	2,825,432.00
24.02.2026 17:00	64.445	63.63	63.97	64.42	5,204,170.00
24.02.2026 17:30	64.69	64.214	64.47	64.279	6,409,119.00
24.02.2026 18:00	64.34	64.095	64.27	64.1319	8,618,643.00
24.02.2026 18:30	64.19	63.97	64.19	64.11	12,571,605.00
24.02.2026 19:00	64.193	63.9201	64.12	63.9201	12,242,888.00
24.02.2026 19:30	64.085	63.8347	63.925	64.02	11,042,104.00
24.02.2026 20:00	64.12	63.975	63.98	64.115	13,607,314.00
24.02.2026 20:30	64.454	64.125	64.125	64.315	14,792,686.00
24.02.2026 21:00	64.44	63.985	64.37	64.155	16,735,864.00
24.02.2026 21:30	64.23	64.08	64.165	64.105	23,776,260.00
24.02.2026 22:00	64.165	63.96	64.125	63.96	27,172,028.00
24.02.2026 22:30	64.15	63.795	63.99	64.055	34,010,886.00
25.02.2026 16:30	64.2	63.635	63.94	63.6689	906,438.00
25.02.2026 17:00	63.81	63.545	63.71	63.81	1,919,071.00
25.02.2026 17:30	63.95	63.555	63.84	63.555	2,280,549.00
25.02.2026 18:00	63.6558	63.3307	63.6558	63.4601	3,289,710.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
14.07.2025	72.58	71.03	72.34	72.25	11,355,640.00
15.07.2025	72.88	71.58	72.26	71.99	9,680,516.00
16.07.2025	72.71	71.15	71.90	72.10	8,983,393.00
17.07.2025	73.21	72.04	72.12	72.98	9,141,169.00
18.07.2025	73.28	72.12	73.28	72.47	8,788,747.00
21.07.2025	74.81	72.91	72.93	74.02	12,724,010.00
22.07.2025	75.54	74.04	74.07	75.39	11,285,950.00
23.07.2025	77.21	75.82	76.15	76.75	16,381,150.00
24.07.2025	77.54	75.40	76.51	75.42	10,009,040.00
25.07.2025	76.57	75.53	75.91	76.27	7,142,686.00
28.07.2025	79.99	77.56	79.00	79.24	22,576,340.00
29.07.2025	79.37	77.76	78.76	78.33	12,852,540.00
30.07.2025	78.30	75.96	77.78	76.68	14,567,080.00
31.07.2025	76.40	74.31	76.35	74.69	16,615,100.00
01.08.2025	74.70	72.53	73.44	74.62	11,898,860.00
04.08.2025	75.25	74.16	75.03	74.82	8,824,402.00
05.08.2025	75.71	74.24	74.91	74.38	6,527,089.00
06.08.2025	75.98	74.25	74.47	75.48	7,556,552.00
07.08.2025	76.35	74.00	76.32	74.35	8,320,965.00
08.08.2025	74.96	73.39	74.20	74.19	6,687,425.00
11.08.2025	74.79	73.05	74.32	74.02	6,980,642.00
12.08.2025	75.72	74.34	74.72	74.90	6,395,461.00
13.08.2025	77.68	75.18	75.48	77.20	13,464,310.00
14.08.2025	76.60	75.35	75.91	76.39	7,984,188.00
15.08.2025	77.50	76.16	76.74	76.97	9,762,903.00
18.08.2025	78.25	76.85	77.11	77.43	9,036,255.00
19.08.2025	78.79	76.68	78.20	76.88	6,772,202.00
20.08.2025	77.56	76.16	76.69	76.26	6,272,858.00
21.08.2025	76.23	75.13	75.70	76.18	6,245,695.00
22.08.2025	79.14	76.25	76.54	78.38	10,975,500.00
25.08.2025	80.17	78.39	78.47	79.17	11,991,830.00
26.08.2025	79.48	78.38	79.00	78.65	6,858,403.00
27.08.2025	79.51	77.65	78.96	78.06	10,835,900.00
28.08.2025	78.66	77.72	78.58	77.92	7,469,673.00
29.08.2025	79.13	77.12	77.75	77.37	14,191,090.00
02.09.2025	76.05	74.00	75.64	74.29	15,053,680.00
03.09.2025	75.18	73.91	74.40	74.74	7,464,454.00
04.09.2025	75.77	74.51	74.75	75.35	10,993,470.00
05.09.2025	75.41	73.63	74.80	73.91	13,714,740.00
08.09.2025	74.58	73.71	74.26	74.15	10,569,150.00
09.09.2025	74.55	73.05	73.99	73.60	8,677,173.00
10.09.2025	75.46	73.33	75.25	74.25	11,198,230.00
11.09.2025	75.53	74.01	74.41	74.33	9,640,998.00
12.09.2025	74.28	71.93	74.24	73.00	11,790,010.00
15.09.2025	73.21	72.57	73.18	73.03	7,830,922.00
16.09.2025	73.38	72.09	72.80	72.75	8,645,128.00
17.09.2025	73.32	71.61	73.07	72.31	11,007,480.00
18.09.2025	73.53	71.63	73.53	72.09	6,714,146.00
19.09.2025	72.25	70.74	72.25	70.89	8,362,636.00
22.09.2025	72.49	70.43	70.82	71.31	5,997,727.00
23.09.2025	72.42	70.73	71.60	70.94	5,176,532.00
24.09.2025	71.53	70.45	70.55	71.19	4,230,981.00
25.09.2025	71.16	69.22	71.16	69.25	4,301,550.00
26.09.2025	69.44	68.03	69.38	69.31	8,193,077.00
29.09.2025	69.95	68.74	69.75	69.55	6,768,275.00
30.09.2025	70.21	68.82	70.13	69.75	17,325,520.00
01.10.2025	74.69	71.61	74.15	74.25	31,570,680.00
02.10.2025	76.96	73.89	74.94	74.57	13,664,830.00
03.10.2025	74.78	71.93	74.78	71.96	9,297,509.00
06.10.2025	72.37	71.02	72.01	71.18	6,835,146.00
07.10.2025	71.58	68.90	71.37	68.92	8,460,763.00
08.10.2025	69.43	68.67	68.94	69.10	6,253,118.00
09.10.2025	69.65	67.89	69.62	68.07	6,497,356.00
10.10.2025	68.49	64.88	68.20	65.23	9,789,945.00
13.10.2025	67.51	65.55	65.70	67.37	6,339,372.00
14.10.2025	68.00	66.06	66.54	67.66	4,771,023.00
15.10.2025	69.53	68.14	68.60	68.46	6,726,459.00
16.10.2025	69.04	66.58	68.71	66.84	8,680,821.00
17.10.2025	67.77	66.32	66.62	67.37	5,081,151.00
20.10.2025	68.18	67.48	67.56	67.62	4,150,641.00
21.10.2025	69.29	67.42	67.76	68.35	5,384,203.00
22.10.2025	69.36	67.96	68.31	69.07	4,297,128.00
23.10.2025	69.89	68.74	69.02	69.67	4,590,057.00
24.10.2025	70.07	68.91	69.78	69.12	3,544,143.00
27.10.2025	70.44	68.26	69.85	68.54	4,786,370.00
28.10.2025	68.61	67.05	68.23	67.40	6,218,282.00
29.10.2025	67.19	64.95	66.88	65.35	8,931,019.00
30.10.2025	65.95	64.57	65.18	64.88	6,857,272.00
31.10.2025	65.25	64.25	64.84	64.57	8,674,472.00
03.11.2025	64.85	62.34	64.85	62.66	11,531,420.00
04.11.2025	62.59	61.12	62.41	61.23	7,114,323.00
05.11.2025	62.85	60.85	61.25	62.11	11,639,620.00
06.11.2025	62.48	61.67	62.01	61.92	8,093,120.00
07.11.2025	62.18	60.29	61.74	61.06	8,589,256.00
10.11.2025	62.09	60.49	61.72	60.78	5,476,104.00
11.11.2025	63.60	61.24	61.71	63.15	9,056,897.00
12.11.2025	65.19	63.74	64.05	64.20	7,464,568.00
13.11.2025	66.25	64.89	66.09	66.04	10,802,720.00
14.11.2025	65.06	63.76	64.79	64.20	9,764,173.00
17.11.2025	63.53	62.28	63.03	62.91	7,756,752.00
18.11.2025	62.76	61.68	62.35	62.48	6,421,766.00
19.11.2025	63.22	62.01	62.25	62.65	6,079,528.00
20.11.2025	63.83	61.41	62.95	61.45	7,764,391.00
21.11.2025	63.49	61.54	62.01	62.80	6,632,305.00
24.11.2025	63.07	61.93	62.49	61.94	6,037,819.00
25.11.2025	64.12	61.87	62.33	63.71	5,591,735.00
26.11.2025	64.86	62.98	63.53	64.33	6,535,247.00
28.11.2025	64.78	63.97	64.51	64.61	2,478,183.00
01.12.2025	65.99	63.58	63.75	65.45	5,727,629.00
02.12.2025	65.50	64.58	65.50	64.92	4,616,798.00
03.12.2025	66.65	64.99	65.00	65.67	6,013,118.00
04.12.2025	66.10	65.01	65.47	65.71	5,096,265.00
05.12.2025	66.08	64.88	65.74	65.86	5,463,922.00
08.12.2025	65.79	63.27	65.62	63.56	6,440,386.00
09.12.2025	63.95	62.97	63.44	63.35	4,469,405.00
10.12.2025	66.15	63.76	63.83	65.81	9,732,171.00
11.12.2025	67.82	65.56	66.00	67.75	7,688,198.00
12.12.2025	69.14	67.12	68.17	67.50	8,012,375.00
15.12.2025	68.35	66.69	67.61	67.79	8,191,347.00
16.12.2025	68.20	66.74	67.39	67.14	7,368,010.00
17.12.2025	66.83	65.62	66.83	65.73	6,574,191.00
18.12.2025	66.97	65.40	66.00	65.75	14,363,410.00
19.12.2025	60.38	58.22	59.36	58.71	58,399,400.00
22.12.2025	59.08	57.14	58.99	57.21	22,097,270.00
23.12.2025	57.60	56.99	57.16	57.34	12,414,630.00
24.12.2025	60.58	58.88	59.00	60.01	22,052,560.00
26.12.2025	60.93	59.87	60.06	60.92	12,724,820.00
29.12.2025	61.75	60.51	60.56	61.22	9,989,378.00
30.12.2025	61.28	60.64	61.25	61.19	7,052,095.00
31.12.2025	64.20	61.92	62.33	63.73	21,590,060.00
02.01.2026	64.13	62.55	63.98	63.26	11,425,440.00
05.01.2026	65.37	63.39	63.64	64.51	12,088,560.00
06.01.2026	65.43	63.41	63.87	65.35	11,071,760.00
07.01.2026	65.61	63.19	65.43	63.23	9,851,163.00
08.01.2026	65.74	61.70	62.47	65.24	11,445,870.00
09.01.2026	66.54	64.40	65.11	65.90	9,521,980.00
12.01.2026	66.34	64.24	65.15	65.63	6,843,054.00
13.01.2026	67.08	65.85	66.16	66.27	6,808,461.00
14.01.2026	67.13	65.04	66.45	65.57	8,246,501.00
15.01.2026	65.76	64.21	65.76	64.58	7,041,766.00
16.01.2026	64.58	63.68	64.39	64.39	5,826,332.00
20.01.2026	64.58	63.01	63.48	63.62	10,654,440.00
21.01.2026	65.42	63.61	63.87	65.41	7,780,873.00
22.01.2026	66.55	65.25	65.41	65.47	6,198,796.00
23.01.2026	65.44	64.44	65.32	65.01	5,854,041.00
26.01.2026	65.64	64.78	64.86	65.00	7,179,656.00
27.01.2026	64.83	62.88	64.74	63.10	7,378,114.00
28.01.2026	63.48	61.97	63.00	62.24	5,603,333.00
29.01.2026	62.94	61.46	61.95	62.58	6,306,227.00
30.01.2026	62.51	61.01	62.22	61.85	7,523,935.00
02.02.2026	62.56	61.15	61.65	62.18	5,757,558.00
03.02.2026	62.53	60.43	61.56	60.94	7,628,937.00
04.02.2026	64.41	61.51	61.63	64.20	11,065,150.00
05.02.2026	64.58	62.10	63.98	62.68	5,863,532.00
06.02.2026	64.24	63.00	63.27	63.89	5,816,534.00
09.02.2026	63.91	62.37	63.52	62.39	6,587,573.00
10.02.2026	64.19	62.29	62.90	63.03	6,595,476.00
11.02.2026	64.00	61.67	64.08	62.36	7,057,945.00
12.02.2026	62.72	60.85	62.42	61.12	6,340,675.00
13.02.2026	63.37	61.66	61.68	63.07	10,767,020.00
17.02.2026	64.82	63.02	63.25	64.82	5,855,950.00
18.02.2026	66.15	64.31	64.47	65.55	5,712,349.00
19.02.2026	65.83	64.25	65.22	65.63	5,180,911.00
20.02.2026	68.49	63.33	65.47	65.42	17,551,650.00
23.02.2026	64.97	62.05	64.53	63.08	8,749,305.00
24.02.2026	64.70	62.60	63.16	64.10	6,997,440.00

צרו איתנו קשר *5988