גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ניו יורק טיימס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניו יורק טיימס

New York Times

מניה NYT 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	73.01	73.01	73.01	73.01	0.00
16:50	72.62	72.62	72.62	72.62	11,054.00
17:00	72.59	72.59	72.59	72.59	8,001.00
17:10	72.51	72.51	72.51	72.51	6,181.00
17:20	72.74	72.74	72.74	72.74	10,006.00
17:30	72.62	72.62	72.62	72.62	2,917.00
17:40	72.14	72.14	72.14	72.14	6,598.00
17:50	72.185	72.185	72.185	72.185	11,342.00
18:00	72.16	72.16	72.16	72.16	9,769.00
18:10	72.095	72.095	72.095	72.095	9,435.00
18:20	72.15	72.15	72.15	72.15	4,736.00
18:30	72.16	72.16	72.16	72.16	5,648.00
18:40	72.26	72.26	72.26	72.26	5,998.00
18:50	72.37	72.37	72.37	72.37	4,698.00
19:00	72.3	72.3	72.3	72.3	4,275.00
19:10	72.285	72.285	72.285	72.285	3,945.00
19:20	72.31	72.31	72.31	72.31	9,187.00
19:30	72.405	72.405	72.405	72.405	27,585.00
19:40	72.7	72.7	72.7	72.7	15,146.00
19:50	72.48	72.48	72.48	72.48	10,500.00
20:00	72.215	72.215	72.215	72.215	17,291.00
20:10	72.17	72.17	72.17	72.17	12,558.00
20:20	72.195	72.195	72.195	72.195	14,078.00
20:30	72.24	72.24	72.24	72.24	8,239.00
20:40	72.23	72.23	72.23	72.23	13,796.00
20:50	72.225	72.225	72.225	72.225	5,705.00
21:00	72.155	72.155	72.155	72.155	6,696.00
21:10	72.1	72.1	72.1	72.1	18,119.00
21:20	72.24	72.24	72.24	72.24	16,313.00
21:30	72.39	72.39	72.39	72.39	11,956.00
21:40	72.38	72.38	72.38	72.38	13,002.00
21:50	72.35	72.35	72.35	72.35	33,140.00
22:00	72.24	72.24	72.24	72.24	12,223.00
22:10	72.17	72.17	72.17	72.17	9,564.00
22:20	72.03	72.03	72.03	72.03	43,470.00
22:30	71.735	71.735	71.735	71.735	33,638.00
22:40	71.911	71.911	71.911	71.911	41,680.00
22:50	71.75	71.75	71.75	71.75	36,690.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.06.2026 17:00	75.71	75.21	75.23	75.335	287,166.00
17.06.2026 17:30	75.74	75.265	75.4	75.39	436,504.00
17.06.2026 18:00	75.48	75.185	75.38	75.48	461,280.00
17.06.2026 18:30	75.57	75.34	75.52	75.35	565,519.00
17.06.2026 19:00	75.32	74.8	75.32	74.86	807,959.00
17.06.2026 19:30	74.885	74.635	74.885	74.75	744,657.00
17.06.2026 20:00	74.8	74.46	74.755	74.58	925,982.00
17.06.2026 20:30	74.535	74.31	74.535	74.35	1,558,905.00
17.06.2026 21:00	74.415	73.775	74.1	74.35	2,020,334.00
17.06.2026 21:30	74.53	74.15	74.415	74.19	1,821,360.00
17.06.2026 22:00	74.405	74.13	74.22	74.145	2,337,418.00
17.06.2026 22:30	74.61	73.97	74.13	74.41	2,772,492.00
18.06.2026 16:30	73.96	73.28	73.96	73.41	42,282.00
18.06.2026 17:00	73.74	73.15	73.49	73.15	165,058.00
18.06.2026 17:30	73.365	72.83	73.24	72.97	215,343.00
18.06.2026 18:00	72.98	72.85	72.93	72.9	279,782.00
18.06.2026 18:30	73.07	72.83	72.905	73.055	404,127.00
18.06.2026 19:00	73.09	72.725	73.02	72.89	638,286.00
18.06.2026 19:30	73.2	72.89	72.89	73.105	532,226.00
18.06.2026 20:00	73.18	72.88	73.14	73.1	606,578.00
18.06.2026 20:30	73.45	73.03	73.095	73.345	769,166.00
18.06.2026 21:00	73.34	73.18	73.27	73.34	1,163,938.00
18.06.2026 21:30	73.37	73.06	73.315	73.18	1,234,478.00
18.06.2026 22:00	73.19	72.785	73.18	72.855	1,846,857.00
18.06.2026 22:30	73.185	72.395	72.885	73.12	2,312,493.00
22.06.2026 16:30	73.18	72.455	72.79	72.475	23,223.00
22.06.2026 17:00	72.765	72.334	72.575	72.334	50,725.00
22.06.2026 17:30	72.38	71.92	72.295	72	121,904.00
22.06.2026 18:00	72.2	71.925	72.03	72.2	133,811.00
22.06.2026 18:30	72.37	72.22	72.22	72.31	180,671.00
22.06.2026 19:00	72.51	72.23	72.29	72.51	292,538.00
22.06.2026 19:30	72.73	72.17	72.52	72.175	520,794.00
22.06.2026 20:00	72.36	72.1	72.16	72.33	616,961.00
22.06.2026 20:30	72.3399	72.155	72.3399	72.17	607,139.00
22.06.2026 21:00	72.45	72.07	72.14	72.45	930,329.00
22.06.2026 21:30	72.47	72.24	72.47	72.265	1,347,550.00
22.06.2026 22:00	72.27	71.725	72.255	71.725	1,932,069.00
22.06.2026 22:30	72.09	71.63	71.725	72.09	2,368,152.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2025	55.08	54.29	54.92	54.76	1,930,928.00
25.06.2025	55.42	54.48	54.73	55.29	1,157,665.00
26.06.2025	55.90	55.10	55.25	55.87	1,235,688.00
27.06.2025	56.00	54.87	56.00	55.61	2,364,795.00
30.06.2025	56.19	55.34	55.75	55.98	1,397,635.00
01.07.2025	56.68	55.86	56.16	56.37	1,450,692.00
02.07.2025	57.00	56.30	56.40	56.54	1,679,790.00
03.07.2025	57.34	56.24	56.34	57.12	739,674.00
07.07.2025	57.31	56.00	57.10	56.50	1,622,139.00
08.07.2025	56.96	56.20	56.54	56.41	1,797,286.00
09.07.2025	56.50	55.72	55.81	55.84	1,527,038.00
10.07.2025	56.61	55.80	56.11	56.38	1,163,336.00
11.07.2025	56.38	55.79	56.28	55.96	1,164,243.00
14.07.2025	56.30	55.76	55.76	56.18	1,082,289.00
15.07.2025	56.35	54.33	56.20	54.37	1,639,572.00
16.07.2025	54.74	53.53	54.52	53.87	2,188,289.00
17.07.2025	54.28	52.87	53.54	53.85	2,614,394.00
18.07.2025	54.08	53.26	53.92	53.30	2,168,813.00
21.07.2025	53.64	52.68	53.28	53.27	2,696,083.00
22.07.2025	54.04	53.21	53.29	53.45	1,519,528.00
23.07.2025	53.56	52.60	53.22	52.81	1,576,147.00
24.07.2025	52.88	52.21	52.65	52.85	2,390,504.00
25.07.2025	52.79	52.29	52.54	52.62	1,336,843.00
28.07.2025	52.72	51.90	52.50	52.04	2,065,790.00
29.07.2025	52.44	51.71	52.36	52.00	1,331,024.00
30.07.2025	52.85	51.28	52.52	51.43	1,878,756.00
31.07.2025	52.26	51.03	51.20	51.89	1,836,545.00
01.08.2025	52.30	51.56	51.88	52.29	1,918,756.00
04.08.2025	53.89	52.42	52.47	53.75	2,326,677.00
05.08.2025	54.18	53.48	53.78	53.62	3,568,609.00
06.08.2025	62.15	56.86	57.25	61.95	6,975,894.00
07.08.2025	62.24	57.51	62.00	58.19	3,549,441.00
08.08.2025	58.81	57.40	58.32	57.49	2,359,148.00
11.08.2025	58.31	57.12	57.69	57.61	2,279,305.00
12.08.2025	58.25	57.06	57.83	58.01	1,598,671.00
13.08.2025	61.12	57.99	58.14	60.62	2,769,020.00
14.08.2025	60.67	59.85	60.30	60.13	1,455,759.00
15.08.2025	60.65	59.90	60.09	60.16	1,649,764.00
18.08.2025	60.24	59.16	60.23	59.28	2,001,029.00
19.08.2025	59.75	59.17	59.49	59.67	1,210,919.00
20.08.2025	60.12	59.37	59.99	59.91	1,557,498.00
21.08.2025	59.85	59.23	59.60	59.65	1,414,353.00
22.08.2025	60.46	59.63	59.63	59.79	1,410,978.00
25.08.2025	60.09	59.39	59.85	59.56	1,286,682.00
26.08.2025	60.30	59.31	59.69	59.45	1,298,227.00
27.08.2025	60.03	59.47	59.47	59.83	1,033,908.00
28.08.2025	60.04	59.32	60.04	59.74	1,270,039.00
29.08.2025	60.04	59.50	59.94	59.84	1,582,847.00
02.09.2025	59.53	58.45	59.38	59.13	1,629,534.00
03.09.2025	58.92	57.80	58.84	58.83	2,412,005.00
04.09.2025	59.55	58.89	59.08	59.19	1,233,451.00
05.09.2025	59.50	58.73	59.18	58.99	802,773.00
08.09.2025	59.11	58.22	58.80	58.83	1,433,132.00
09.09.2025	58.97	57.85	58.81	58.24	1,163,490.00
10.09.2025	58.19	57.13	58.14	57.57	1,220,652.00
11.09.2025	58.66	57.43	57.43	58.54	1,357,575.00
12.09.2025	58.95	58.06	58.77	58.93	1,372,008.00
15.09.2025	59.51	58.51	58.82	59.24	766,952.00
16.09.2025	58.62	57.16	58.47	58.31	2,074,697.00
17.09.2025	59.05	58.15	58.40	58.48	1,031,348.00
18.09.2025	58.60	57.91	58.13	58.50	663,420.00
19.09.2025	59.08	58.21	58.38	58.41	1,308,893.00
22.09.2025	58.78	57.75	58.23	57.75	787,905.00
23.09.2025	58.21	57.79	57.94	57.95	740,718.00
24.09.2025	58.47	57.26	58.00	57.42	858,347.00
25.09.2025	57.97	57.19	57.20	57.81	432,594.00
26.09.2025	58.33	57.75	57.88	58.19	463,704.00
29.09.2025	58.42	57.33	58.42	57.35	499,574.00
30.09.2025	57.76	56.80	57.45	57.40	1,100,170.00
01.10.2025	57.27	55.66	57.20	55.68	762,366.00
02.10.2025	55.80	54.92	55.49	55.60	462,130.00
03.10.2025	56.31	55.49	55.56	55.62	535,412.00
06.10.2025	55.65	54.51	55.45	55.58	640,216.00
07.10.2025	55.93	54.96	55.51	55.04	530,417.00
08.10.2025	55.48	54.99	55.20	55.28	515,342.00
09.10.2025	55.35	54.69	55.08	55.31	468,046.00
10.10.2025	55.81	54.45	55.47	54.67	594,471.00
13.10.2025	55.35	54.32	54.76	54.98	680,393.00
14.10.2025	55.12	54.10	54.53	54.95	728,789.00
15.10.2025	55.35	54.43	54.87	54.86	425,331.00
16.10.2025	55.69	54.57	54.86	55.66	829,574.00
17.10.2025	56.49	55.92	55.95	56.19	494,514.00
20.10.2025	56.40	55.69	56.24	56.09	328,014.00
21.10.2025	56.64	55.75	55.87	56.46	375,819.00
22.10.2025	57.79	56.52	56.58	57.02	821,312.00
23.10.2025	57.83	56.96	57.32	56.96	804,231.00
24.10.2025	57.52	56.92	57.21	57.01	427,862.00
27.10.2025	57.62	57.06	57.06	57.31	534,743.00
28.10.2025	57.59	56.85	57.35	57.43	694,067.00
29.10.2025	57.59	55.93	57.24	56.09	544,623.00
30.10.2025	57.15	56.01	56.08	56.83	409,519.00
31.10.2025	57.27	56.72	56.74	57.00	703,311.00
03.11.2025	57.21	56.48	56.83	57.08	897,894.00
04.11.2025	58.06	57.20	57.76	57.76	1,566,836.00
05.11.2025	60.50	57.53	59.85	57.60	2,373,099.00
06.11.2025	60.56	57.97	58.05	59.98	1,256,408.00
07.11.2025	61.50	60.25	60.38	61.34	1,735,085.00
10.11.2025	62.76	61.25	61.42	62.59	1,153,300.00
11.11.2025	63.29	62.56	62.85	63.02	598,159.00
12.11.2025	63.84	62.54	63.29	63.25	967,379.00
13.11.2025	64.75	63.42	63.60	64.51	1,049,916.00
14.11.2025	64.15	62.50	63.84	63.94	1,440,896.00
17.11.2025	64.31	62.79	64.07	62.95	891,747.00
18.11.2025	64.10	62.92	62.97	64.00	700,263.00
19.11.2025	64.35	63.72	64.04	63.76	1,083,096.00
20.11.2025	64.49	63.52	64.13	63.53	1,020,436.00
21.11.2025	65.14	63.78	63.99	64.09	603,945.00
24.11.2025	64.41	63.60	63.90	63.85	753,025.00
25.11.2025	64.89	64.04	64.50	64.63	658,512.00
26.11.2025	65.32	64.39	64.50	65.07	960,923.00
28.11.2025	65.25	64.17	65.04	64.51	472,111.00
01.12.2025	65.18	64.20	64.35	64.78	725,796.00
02.12.2025	64.86	63.83	64.75	64.14	1,408,987.00
03.12.2025	64.61	64.09	64.33	64.21	431,535.00
04.12.2025	64.73	63.95	64.24	64.04	676,873.00
05.12.2025	65.36	64.17	64.18	64.73	789,033.00
08.12.2025	65.30	63.98	64.39	65.26	552,411.00
09.12.2025	65.80	64.88	65.35	65.46	723,900.00
10.12.2025	67.98	65.55	65.64	67.71	1,151,793.00
11.12.2025	68.48	67.53	67.83	67.77	700,076.00
12.12.2025	68.24	67.60	68.00	67.96	761,533.00
15.12.2025	68.20	67.50	68.31	67.52	1,144,494.00
16.12.2025	68.17	66.87	68.06	67.29	1,155,912.00
17.12.2025	69.71	67.26	67.48	69.45	1,216,308.00
18.12.2025	70.85	69.01	69.30	70.64	1,047,776.00
19.12.2025	71.07	70.52	70.52	70.81	1,875,566.00
22.12.2025	71.05	70.30	70.89	70.53	859,070.00
23.12.2025	70.96	70.40	70.60	70.70	912,327.00
24.12.2025	71.23	70.63	70.82	71.01	212,107.00
26.12.2025	71.00	69.94	70.83	70.15	444,294.00
29.12.2025	70.67	69.27	70.18	69.54	518,427.00
30.12.2025	69.88	69.61	69.76	69.77	310,073.00
31.12.2025	69.81	69.36	69.46	69.43	556,838.00
02.01.2026	69.92	68.71	69.03	69.82	722,743.00
05.01.2026	70.52	69.12	69.28	70.12	691,997.00
06.01.2026	70.07	69.13	69.94	69.40	646,340.00
07.01.2026	71.29	69.41	69.64	71.25	763,837.00
08.01.2026	71.90	70.79	71.07	71.66	704,574.00
09.01.2026	71.79	70.97	71.09	71.04	487,896.00
12.01.2026	71.36	70.18	70.93	70.52	583,915.00
13.01.2026	71.50	70.31	70.42	71.33	466,149.00
14.01.2026	72.13	71.07	71.54	71.74	493,082.00
15.01.2026	72.32	71.36	71.96	71.57	504,468.00
16.01.2026	71.63	71.18	71.36	71.51	320,695.00
20.01.2026	72.07	69.93	71.60	70.29	696,244.00
21.01.2026	71.12	69.99	70.67	70.90	622,721.00
22.01.2026	71.69	70.93	71.20	71.28	397,328.00
23.01.2026	72.29	71.00	71.14	72.26	536,898.00
26.01.2026	72.86	72.11	72.56	72.86	679,619.00
27.01.2026	73.66	71.96	73.08	72.83	462,803.00
28.01.2026	73.43	72.45	72.61	72.57	706,057.00
29.01.2026	73.28	72.31	72.57	73.28	848,290.00
30.01.2026	73.79	72.57	73.10	73.31	955,316.00
02.02.2026	74.04	72.51	73.36	73.63	1,059,986.00
03.02.2026	73.54	72.08	73.31	72.20	2,654,490.00
04.02.2026	67.71	58.87	61.76	67.64	4,427,893.00
05.02.2026	69.56	67.21	68.07	69.12	2,553,743.00
06.02.2026	69.91	68.04	69.14	68.14	2,051,209.00
09.02.2026	69.50	67.90	68.14	68.66	1,712,510.00
10.02.2026	70.80	69.40	69.40	70.72	1,276,531.00
11.02.2026	71.46	70.18	70.76	71.40	1,340,748.00
12.02.2026	72.49	70.74	71.64	72.29	1,920,541.00
13.02.2026	74.00	72.10	72.60	72.95	1,184,684.00
17.02.2026	74.59	72.79	73.66	74.02	1,191,790.00
18.02.2026	75.58	73.15	75.17	75.50	1,216,425.00
19.02.2026	76.35	75.40	75.70	75.49	642,776.00
20.02.2026	78.25	75.88	76.01	77.98	1,036,499.00
23.02.2026	78.37	74.16	78.03	75.30	1,009,656.00
24.02.2026	75.98	73.72	75.38	75.83	952,456.00
25.02.2026	78.26	75.97	76.04	77.38	1,356,239.00
26.02.2026	79.41	77.08	77.57	78.86	940,149.00
27.02.2026	79.90	78.86	79.00	79.78	1,320,581.00
02.03.2026	81.06	79.00	79.38	80.42	1,240,989.00
03.03.2026	81.49	79.18	79.75	81.43	1,290,770.00
04.03.2026	81.83	80.07	81.60	81.13	1,385,859.00
05.03.2026	82.74	81.07	81.07	81.97	2,166,429.00
06.03.2026	81.80	77.85	81.00	80.44	1,087,474.00
09.03.2026	81.14	79.28	79.91	80.79	1,330,704.00
10.03.2026	80.78	78.82	80.47	78.83	935,191.00
11.03.2026	78.94	78.17	78.64	78.24	651,100.00
12.03.2026	78.58	77.69	78.00	78.05	746,566.00
13.03.2026	79.35	77.88	78.48	79.31	1,307,591.00
16.03.2026	80.51	79.64	79.70	79.74	722,895.00
17.03.2026	80.94	79.71	80.00	80.22	528,113.00
18.03.2026	80.74	79.70	79.78	80.42	667,018.00
19.03.2026	81.69	80.19	80.47	81.27	1,203,337.00
20.03.2026	82.31	80.03	81.02	80.94	1,536,145.00
23.03.2026	82.86	79.45	80.86	82.69	901,635.00
24.03.2026	84.64	83.00	83.10	84.18	1,085,821.00
25.03.2026	85.61	83.91	84.62	85.18	764,786.00
26.03.2026	85.43	82.85	84.86	82.94	1,519,902.00
27.03.2026	83.15	82.25	82.83	82.79	625,460.00
30.03.2026	83.85	83.00	83.52	83.25	751,666.00
31.03.2026	84.28	83.00	83.89	83.74	761,138.00
01.04.2026	85.40	83.17	83.38	85.38	748,923.00
02.04.2026	86.17	84.68	85.25	85.68	658,781.00
06.04.2026	85.92	85.00	85.38	85.15	555,760.00
07.04.2026	87.10	84.94	85.01	85.88	1,048,351.00
08.04.2026	85.93	83.88	85.93	84.71	963,726.00
09.04.2026	84.72	81.59	84.50	82.47	1,198,325.00
10.04.2026	82.47	78.78	82.16	78.95	1,443,868.00
13.04.2026	79.49	77.60	78.95	79.33	745,644.00
14.04.2026	80.71	78.72	79.09	80.70	634,587.00
15.04.2026	81.70	80.39	80.78	81.07	755,769.00
16.04.2026	81.61	76.88	81.33	77.88	1,356,557.00
17.04.2026	79.50	75.98	77.83	79.47	1,405,051.00
20.04.2026	80.39	79.10	79.23	80.35	959,901.00
21.04.2026	81.86	79.99	80.08	81.61	875,104.00
22.04.2026	82.24	80.20	81.96	80.44	742,943.00
23.04.2026	81.50	80.22	80.34	80.45	579,277.00
24.04.2026	81.00	79.23	80.44	80.86	455,429.00
27.04.2026	81.89	79.48	80.71	79.57	635,987.00
28.04.2026	80.60	78.00	79.96	78.46	914,537.00
29.04.2026	79.12	77.62	78.47	79.01	911,747.00
30.04.2026	79.71	78.75	78.75	79.03	739,217.00
01.05.2026	80.28	78.51	79.45	78.70	1,368,393.00
05.05.2026	79.02	77.14	78.19	77.20	1,476,713.00
06.05.2026	87.00	82.00	82.89	83.71	2,159,528.00
07.05.2026	84.40	80.16	84.37	80.18	1,064,767.00
08.05.2026	80.99	79.07	80.55	79.42	835,094.00
11.05.2026	79.96	76.36	79.56	77.31	851,892.00
12.05.2026	78.67	76.35	77.66	78.02	912,335.00
13.05.2026	77.94	76.17	77.80	77.00	546,943.00
14.05.2026	77.77	74.84	77.53	75.48	745,093.00
15.05.2026	75.62	74.11	75.60	74.48	825,789.00
18.05.2026	77.28	74.63	75.33	76.66	929,612.00
19.05.2026	77.18	74.57	76.96	75.26	870,664.00
20.05.2026	75.27	73.48	75.23	74.31	554,701.00
21.05.2026	74.68	73.02	73.78	74.25	569,432.00
22.05.2026	75.00	73.62	74.16	74.96	606,914.00
26.05.2026	75.49	73.69	74.60	74.99	641,456.00
27.05.2026	75.81	74.39	74.66	74.83	555,433.00
28.05.2026	75.99	73.99	75.33	74.96	948,787.00
29.05.2026	75.84	74.45	74.96	75.20	877,350.00
01.06.2026	76.38	74.31	75.06	76.22	544,013.00
02.06.2026	76.04	74.81	75.75	75.23	910,118.00
03.06.2026	75.71	73.73	74.93	75.19	686,675.00
04.06.2026	77.02	75.06	76.05	75.25	460,277.00
05.06.2026	76.88	75.33	75.51	76.86	652,464.00
08.06.2026	76.81	73.82	76.66	73.98	925,775.00
09.06.2026	75.34	73.56	74.10	73.59	860,176.00
10.06.2026	74.33	72.49	74.26	72.98	832,132.00
11.06.2026	74.71	72.21	72.78	74.18	1,242,604.00
12.06.2026	74.71	73.07	74.45	73.39	411,923.00
15.06.2026	74.44	73.21	73.89	73.80	572,951.00
16.06.2026	74.40	72.92	73.54	73.84	614,340.00
17.06.2026	75.74	73.71	74.02	74.45	827,754.00
18.06.2026	74.35	72.37	74.44	73.09	799,295.00
22.06.2026	73.18	71.62	72.80	72.07	697,783.00

צרו איתנו קשר *5988