גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > אנרסיס > גרפים

עדכון אחרון 21:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנרסיס

EnerSys

מניה ENS 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	158.78	158.78	158.78	158.78	0.00
16:50	159.17	159.17	159.17	159.17	6,323.00
17:00	159.68	159.68	159.68	159.68	4,095.00
17:10	159.87	159.87	159.87	159.87	4,381.00
17:20	161.1699	161.1699	161.1699	161.1699	4,678.00
17:30	158.5	158.5	158.5	158.5	11,908.00
17:40	159.415	159.415	159.415	159.415	3,593.00
17:50	159.01	159.01	159.01	159.01	4,842.00
18:00	160.125	160.125	160.125	160.125	4,537.00
18:10	161.515	161.515	161.515	161.515	2,726.00
18:20	160.945	160.945	160.945	160.945	3,501.00
18:30	161.565	161.565	161.565	161.565	2,407.00
18:40	161.65	161.65	161.65	161.65	4,637.00
18:50	162.735	162.735	162.735	162.735	4,007.00
19:00	162.585	162.585	162.585	162.585	3,890.00
19:10	163.205	163.205	163.205	163.205	3,965.00
19:20	163.24	163.24	163.24	163.24	2,546.00
19:30	163.485	163.485	163.485	163.485	1,472.00
19:40	163.19	163.19	163.19	163.19	8,539.00
19:50	163.57	163.57	163.57	163.57	1,982.00
20:00	163.185	163.185	163.185	163.185	4,708.00
20:10	163.845	163.845	163.845	163.845	3,627.00
20:20	163.62	163.62	163.62	163.62	2,106.00
20:30	163.62	163.62	163.62	163.62	4,124.00
20:40	163.58	163.58	163.58	163.58	4,015.00
20:50	163.825	163.825	163.825	163.825	2,164.00
21:00	163.91	163.91	163.91	163.91	2,327.00
21:10	164.095	164.095	164.095	164.095	3,591.00
21:20	163.94	163.94	163.94	163.94	11,877.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	167.47	165.66	165.66	166.508	30,163.00
27.02.2026 17:30	167.91	166.9801	167.01	167.34	79,142.00
27.02.2026 18:00	168.0751	167.355	167.525	167.97	126,285.00
27.02.2026 18:30	167.82	165.59	167.78	165.98	146,992.00
27.02.2026 19:00	166.4	164.6301	165.98	165.185	142,350.00
27.02.2026 19:30	166.1	165.29	165.86	166.1	114,704.00
27.02.2026 20:00	166.465	165.545	166.465	165.68	149,472.00
27.02.2026 20:30	166.06	165.3836	165.4	166.06	96,788.00
27.02.2026 21:00	166.24	165.73	166.24	165.735	135,629.00
27.02.2026 21:30	165.79	165.41	165.46	165.41	228,419.00
27.02.2026 22:00	166.43	165.275	165.3401	166.26	345,550.00
27.02.2026 22:30	166.33	165.74	166.19	166.13	688,502.00
02.03.2026 16:30	164.935	161.1	162.2301	162.96	67,574.00
02.03.2026 17:00	165.465	162.505	163.48	162.955	124,540.00
02.03.2026 17:30	162.98	162.01	162.98	162.56	166,280.00
02.03.2026 18:00	163.17	161.87	162.26	161.87	287,726.00
02.03.2026 18:30	163.06	161.88	162.04	162.4	278,805.00
02.03.2026 19:00	163.51	162.3	162.5	163.48	339,143.00
02.03.2026 19:30	163.685	163.085	163.47	163.49	320,164.00
02.03.2026 20:00	163.62	162.94	163.42	163.4024	456,991.00
02.03.2026 20:30	163.57	163.06	163.26	163.16	424,718.00
02.03.2026 21:00	164.5	162.95	162.95	164.41	541,813.00
02.03.2026 21:30	164.82	164.58	164.805	164.765	379,011.00
02.03.2026 22:00	165.18	164.49	164.815	164.98	786,408.00
02.03.2026 22:30	165.88	164.97	164.98	165.88	1,395,035.00
03.03.2026 16:30	161	156.07	156.07	159.2679	53,136.00
03.03.2026 17:00	161.49	158.5	159.665	158.5	86,033.00
03.03.2026 17:30	160.595	159.01	159.035	160.44	107,809.00
03.03.2026 18:00	161.795	160.515	160.515	161.585	190,725.00
03.03.2026 18:30	163.255	161.49	161.9199	163.2	213,075.00
03.03.2026 19:00	163.71	163.185	163.185	163.39	149,284.00
03.03.2026 19:30	164.28	163	163.645	163.335	460,310.00
03.03.2026 20:00	164.05	163.3	163.93	163.52	314,295.00
03.03.2026 20:30	164.165	163.3851	163.3851	164.165	322,391.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	99.98	97.01	97.49	98.39	261,555.00
05.03.2025	100.58	98.76	99.04	100.25	290,222.00
06.03.2025	100.92	99.10	99.14	100.50	264,449.00
07.03.2025	101.57	99.75	100.24	101.23	253,239.00
10.03.2025	101.72	99.37	100.01	99.78	348,169.00
11.03.2025	100.05	97.44	99.51	98.50	419,231.00
12.03.2025	98.86	95.29	98.70	95.95	458,955.00
13.03.2025	95.51	93.67	95.51	93.98	400,381.00
14.03.2025	95.58	94.12	94.97	95.52	272,388.00
17.03.2025	98.04	95.53	95.53	97.04	381,559.00
18.03.2025	98.84	96.11	96.79	97.63	288,472.00
19.03.2025	98.21	96.71	97.72	96.97	377,220.00
20.03.2025	97.68	95.54	95.92	97.19	379,122.00
21.03.2025	96.59	94.66	95.95	96.26	1,833,487.00
24.03.2025	99.52	97.06	97.18	98.25	319,056.00
25.03.2025	98.60	96.73	98.31	97.57	244,412.00
26.03.2025	98.17	96.01	97.61	96.42	209,911.00
27.03.2025	96.74	94.61	96.74	94.74	271,386.00
28.03.2025	94.45	92.51	94.07	93.11	189,985.00
31.03.2025	92.64	91.09	91.72	91.58	348,524.00
01.04.2025	93.25	90.96	91.29	92.48	305,469.00
02.04.2025	93.06	90.85	90.85	93.01	277,699.00
03.04.2025	89.86	82.97	89.03	83.22	498,245.00
04.04.2025	81.13	76.97	79.50	80.89	607,400.00
07.04.2025	83.76	76.57	78.89	81.12	769,573.00
08.04.2025	83.51	77.64	83.01	78.52	413,507.00
09.04.2025	86.99	77.75	77.75	86.02	341,338.00
10.04.2025	83.21	79.70	83.21	81.03	330,791.00
11.04.2025	82.96	80.00	80.91	82.52	198,789.00
14.04.2025	83.99	81.65	83.99	82.70	227,273.00
15.04.2025	84.19	82.53	82.53	83.57	257,682.00
16.04.2025	83.14	80.98	82.99	82.12	230,493.00
17.04.2025	83.40	81.56	82.23	82.64	211,731.00
21.04.2025	81.63	79.08	81.63	79.89	184,166.00
22.04.2025	82.40	80.12	80.75	82.16	231,576.00
23.04.2025	86.05	82.86	84.99	83.28	222,619.00
24.04.2025	86.16	83.25	83.81	85.94	224,442.00
25.04.2025	86.83	85.25	85.48	86.41	218,927.00
28.04.2025	88.40	85.90	86.11	86.39	194,787.00
29.04.2025	87.50	85.50	86.25	86.78	233,402.00
30.04.2025	86.92	84.73	85.81	86.60	252,971.00
01.05.2025	88.15	85.96	86.50	87.54	218,682.00
02.05.2025	91.18	88.69	89.27	90.76	306,449.00
05.05.2025	91.68	90.08	90.14	90.71	172,048.00
06.05.2025	90.89	89.54	90.27	89.64	231,214.00
07.05.2025	90.86	89.81	90.03	90.48	151,449.00
08.05.2025	93.34	90.70	91.36	92.76	193,920.00
09.05.2025	93.69	92.23	93.08	93.11	102,922.00
12.05.2025	98.94	97.09	97.09	98.72	194,002.00
13.05.2025	101.34	99.00	99.11	100.40	291,483.00
14.05.2025	100.89	99.51	99.88	99.70	356,816.00
15.05.2025	100.36	99.03	99.11	99.65	218,938.00
16.05.2025	100.21	98.86	99.89	99.91	306,965.00
19.05.2025	99.37	97.71	98.55	98.34	246,949.00
20.05.2025	98.74	97.57	98.23	98.13	223,473.00
21.05.2025	97.49	95.21	96.71	95.50	388,535.00
22.05.2025	84.35	76.60	81.72	81.28	2,069,971.00
23.05.2025	81.95	79.50	80.20	80.24	697,748.00
27.05.2025	84.48	81.72	82.14	84.14	799,063.00
28.05.2025	84.40	82.83	84.15	83.23	551,802.00
29.05.2025	85.00	83.36	84.42	83.96	425,019.00
30.05.2025	84.01	83.15	83.73	83.63	485,596.00
02.06.2025	83.30	81.81	83.13	82.08	590,362.00
03.06.2025	86.61	82.32	82.73	85.25	754,968.00
04.06.2025	86.04	85.17	85.31	85.48	444,713.00
05.06.2025	86.46	84.91	84.91	85.57	410,392.00
06.06.2025	87.64	86.62	87.10	86.92	410,323.00
09.06.2025	88.98	87.47	87.47	88.19	453,069.00
10.06.2025	90.02	88.58	89.06	89.64	478,531.00
11.06.2025	90.78	89.31	89.89	89.86	563,978.00
12.06.2025	89.58	88.35	88.90	88.56	492,258.00
13.06.2025	87.97	85.95	86.86	86.52	622,464.00
16.06.2025	88.07	86.19	87.82	86.64	866,775.00
17.06.2025	87.54	83.68	86.00	83.97	617,940.00
18.06.2025	84.89	83.51	83.96	83.58	404,489.00
20.06.2025	83.71	82.44	83.71	83.20	853,214.00
23.06.2025	82.96	80.82	82.91	82.81	333,990.00
24.06.2025	84.70	83.14	83.58	84.55	302,829.00
25.06.2025	85.03	83.78	84.69	84.80	284,305.00
26.06.2025	86.40	85.51	85.56	86.28	238,993.00
27.06.2025	87.01	85.64	86.82	86.76	1,193,732.00
30.06.2025	87.11	85.68	86.52	85.77	313,626.00
01.07.2025	89.36	85.00	85.21	88.75	476,147.00
02.07.2025	90.58	88.50	88.98	89.98	470,733.00
03.07.2025	91.24	90.00	91.24	90.22	372,971.00
07.07.2025	91.02	87.63	89.82	88.15	328,157.00
08.07.2025	89.18	87.43	88.73	87.94	481,816.00
09.07.2025	89.16	87.57	88.98	88.45	293,495.00
10.07.2025	90.12	88.46	88.46	88.80	376,992.00
11.07.2025	88.39	87.61	88.15	87.62	307,124.00
14.07.2025	87.89	86.63	87.26	87.38	309,373.00
15.07.2025	88.15	85.99	88.15	86.09	221,977.00
16.07.2025	86.84	85.56	86.36	86.70	373,194.00
17.07.2025	89.57	86.91	86.91	89.52	377,491.00
18.07.2025	89.82	88.32	89.82	88.69	259,102.00
21.07.2025	89.47	88.38	89.07	88.59	189,432.00
22.07.2025	90.51	88.39	88.55	90.35	230,645.00
23.07.2025	94.71	90.88	91.57	94.40	583,746.00
24.07.2025	94.60	92.64	93.72	93.02	335,765.00
25.07.2025	94.14	92.36	93.31	94.05	281,086.00
28.07.2025	94.50	93.27	94.50	93.64	274,333.00
29.07.2025	94.40	92.78	94.40	93.58	336,249.00
30.07.2025	94.01	92.04	94.01	92.67	229,964.00
31.07.2025	93.48	91.87	91.93	92.37	251,655.00
01.08.2025	91.47	88.76	90.67	89.20	257,083.00
04.08.2025	91.25	89.49	89.68	91.18	372,254.00
05.08.2025	92.03	90.39	91.14	91.40	299,448.00
06.08.2025	91.72	90.60	91.63	91.13	465,776.00
07.08.2025	95.35	90.51	94.84	94.01	831,573.00
08.08.2025	97.02	94.69	95.42	95.60	612,821.00
11.08.2025	96.22	94.52	95.91	95.39	533,532.00
12.08.2025	98.75	95.50	95.79	98.60	410,559.00
13.08.2025	100.44	98.48	98.48	100.41	283,244.00
14.08.2025	99.69	98.57	99.19	99.13	321,656.00
15.08.2025	99.62	98.10	99.62	98.33	237,925.00
18.08.2025	99.73	98.21	98.21	99.63	302,615.00
19.08.2025	100.86	99.44	99.62	99.86	277,338.00
20.08.2025	100.14	97.18	99.78	97.62	272,406.00
21.08.2025	98.13	97.03	97.29	98.09	245,637.00
22.08.2025	102.35	98.44	98.44	102.01	300,751.00
25.08.2025	101.72	100.89	101.72	101.45	305,291.00
26.08.2025	102.25	101.01	101.45	101.94	253,804.00
27.08.2025	102.62	101.31	101.31	102.35	190,528.00
28.08.2025	103.00	101.60	103.00	102.25	233,338.00
29.08.2025	102.74	101.68	102.48	102.65	374,410.00
02.09.2025	102.32	100.52	101.14	102.25	311,732.00
03.09.2025	102.25	98.46	101.74	101.03	584,782.00
04.09.2025	103.06	100.95	101.07	103.06	324,252.00
05.09.2025	104.68	102.62	103.50	103.85	247,061.00
08.09.2025	104.86	102.40	103.78	104.63	275,377.00
09.09.2025	104.68	103.03	104.68	103.77	265,278.00
10.09.2025	105.35	103.79	104.07	104.67	246,831.00
11.09.2025	107.53	104.71	105.10	107.40	198,929.00
12.09.2025	107.87	106.30	106.51	106.88	260,919.00
15.09.2025	108.79	106.83	107.26	107.70	253,897.00
16.09.2025	107.99	106.18	107.10	107.79	290,963.00
17.09.2025	109.77	106.59	108.00	107.79	356,595.00
18.09.2025	111.73	108.43	108.48	111.36	180,716.00
19.09.2025	111.73	109.10	111.28	109.56	363,991.00
22.09.2025	112.27	109.22	109.43	111.98	119,266.00
23.09.2025	113.60	109.80	112.51	110.32	215,049.00
24.09.2025	111.44	109.35	110.90	109.67	102,316.00
25.09.2025	110.00	108.18	108.96	109.91	109,324.00
26.09.2025	111.68	110.01	110.01	111.65	79,441.00
29.09.2025	112.71	110.86	111.86	111.15	113,675.00
30.09.2025	113.22	111.26	111.96	112.98	92,705.00
01.10.2025	115.25	111.72	111.72	115.05	274,947.00
02.10.2025	115.64	113.56	115.32	115.02	122,723.00
03.10.2025	116.50	114.44	115.13	114.71	140,291.00
06.10.2025	116.96	115.02	115.95	116.00	112,930.00
07.10.2025	117.72	112.86	116.86	113.15	134,065.00
08.10.2025	114.86	112.71	112.71	114.57	127,975.00
09.10.2025	114.90	112.35	114.51	113.46	135,459.00
10.10.2025	114.17	108.88	113.85	109.37	166,483.00
13.10.2025	116.69	110.89	111.00	115.58	392,664.00
14.10.2025	120.59	114.04	114.39	119.45	324,140.00
15.10.2025	123.79	119.28	122.38	121.63	320,135.00
16.10.2025	124.84	121.79	123.26	123.96	295,671.00
17.10.2025	123.90	119.88	123.23	121.08	218,193.00
20.10.2025	124.21	122.00	122.55	123.72	112,116.00
21.10.2025	124.25	121.53	123.20	122.56	128,411.00
22.10.2025	122.95	116.87	122.70	119.07	187,870.00
23.10.2025	121.53	119.19	120.21	121.22	105,799.00
24.10.2025	122.80	121.38	122.76	121.45	92,542.00
27.10.2025	122.79	120.05	122.20	120.84	164,102.00
28.10.2025	122.55	120.32	120.67	121.79	125,835.00
29.10.2025	125.97	121.96	122.46	124.79	190,927.00
30.10.2025	125.95	123.82	124.38	125.23	177,369.00
31.10.2025	127.66	124.97	125.00	126.17	251,275.00
03.11.2025	126.66	124.34	126.16	125.62	105,292.00
04.11.2025	124.38	122.02	122.97	123.15	110,474.00
05.11.2025	128.15	122.36	123.48	126.57	265,887.00
06.11.2025	140.98	125.42	133.53	129.21	394,262.00
07.11.2025	132.05	126.58	128.22	131.97	252,103.00
10.11.2025	136.21	132.12	134.08	134.82	405,530.00
11.11.2025	139.13	134.10	134.74	138.58	300,793.00
12.11.2025	141.00	137.12	139.48	138.81	301,399.00
13.11.2025	139.15	136.55	138.03	137.57	311,553.00
14.11.2025	139.62	132.53	133.53	137.56	231,894.00
17.11.2025	139.30	133.23	136.75	133.95	223,260.00
18.11.2025	135.49	131.01	132.63	135.14	229,255.00
19.11.2025	138.66	135.29	135.80	137.69	272,528.00
20.11.2025	141.81	132.18	140.56	132.97	275,120.00
21.11.2025	138.95	132.34	133.32	138.21	466,088.00
24.11.2025	142.33	137.43	137.57	140.48	310,910.00
25.11.2025	141.47	138.83	141.12	141.08	256,702.00
26.11.2025	144.58	140.93	141.21	142.81	151,282.00
28.11.2025	143.48	142.29	143.43	143.00	51,675.00
01.12.2025	143.12	141.27	141.27	142.53	172,815.00
02.12.2025	146.17	143.49	144.48	144.72	240,548.00
03.12.2025	146.02	142.22	144.50	145.99	212,212.00
04.12.2025	148.21	144.79	144.91	146.53	257,957.00
05.12.2025	148.13	146.33	146.33	147.64	142,604.00
08.12.2025	149.34	146.62	147.64	147.10	151,027.00
09.12.2025	148.44	146.01	146.98	147.09	141,910.00
10.12.2025	152.00	147.22	147.93	150.76	284,198.00
11.12.2025	151.56	149.38	150.61	151.12	155,331.00
12.12.2025	151.25	145.00	151.25	147.29	201,199.00
15.12.2025	151.21	146.40	150.74	147.59	266,416.00
16.12.2025	149.84	143.49	148.20	144.80	243,633.00
17.12.2025	145.57	138.34	145.26	140.13	339,267.00
18.12.2025	145.88	141.33	143.12	144.61	289,440.00
19.12.2025	147.43	144.75	145.57	146.83	483,039.00
22.12.2025	149.99	145.47	147.79	148.77	190,146.00
23.12.2025	150.16	147.67	148.17	149.76	138,179.00
24.12.2025	150.44	148.30	150.40	149.71	61,015.00
26.12.2025	151.43	148.40	149.31	151.01	137,398.00
29.12.2025	150.12	147.72	150.00	148.22	100,005.00
30.12.2025	148.90	146.71	147.37	148.27	115,943.00
31.12.2025	149.50	146.70	148.63	146.70	91,800.00
02.01.2026	150.77	146.75	147.45	150.52	195,534.00
05.01.2026	156.21	151.71	152.00	154.97	244,111.00
06.01.2026	158.20	150.90	153.76	158.13	180,662.00
07.01.2026	158.00	152.93	157.74	153.62	128,908.00
08.01.2026	157.13	151.93	153.65	157.08	126,430.00
09.01.2026	160.51	156.41	157.57	158.36	152,490.00
12.01.2026	161.95	156.32	157.99	161.56	155,102.00
13.01.2026	164.86	162.41	163.16	164.30	111,191.00
14.01.2026	164.81	159.47	164.67	162.99	183,948.00
15.01.2026	167.97	164.94	164.65	167.26	133,415.00
16.01.2026	169.07	165.78	168.09	168.05	178,505.00
20.01.2026	172.99	165.90	167.01	168.50	246,147.00
21.01.2026	175.37	169.90	170.14	173.77	313,363.00
22.01.2026	177.47	173.11	175.96	176.11	304,790.00
23.01.2026	176.07	172.40	175.38	173.32	185,732.00
26.01.2026	176.84	172.63	173.65	174.95	183,584.00
27.01.2026	179.87	174.01	175.30	179.85	286,849.00
28.01.2026	181.23	177.20	179.81	181.02	405,556.00
29.01.2026	185.85	179.54	183.00	184.26	305,628.00
30.01.2026	186.51	178.59	182.60	180.18	227,516.00
02.02.2026	186.62	180.00	180.00	186.12	229,697.00
03.02.2026	192.15	187.64	189.60	189.93	224,559.00
04.02.2026	194.77	182.19	190.99	184.81	483,325.00
05.02.2026	175.80	157.23	165.97	159.32	921,698.00
06.02.2026	173.87	163.33	163.73	172.16	525,889.00
09.02.2026	177.91	172.45	171.88	176.31	285,877.00
10.02.2026	176.85	172.96	176.29	174.04	193,812.00
11.02.2026	181.94	174.50	178.62	176.77	187,609.00
12.02.2026	184.13	176.55	179.12	181.08	333,844.00
13.02.2026	180.90	175.86	179.73	179.27	266,135.00
17.02.2026	180.32	176.67	178.75	178.01	210,425.00
18.02.2026	180.80	173.77	178.50	176.17	213,540.00
19.02.2026	177.18	172.36	174.45	176.87	229,258.00
20.02.2026	177.11	168.76	176.00	173.27	273,642.00
23.02.2026	173.82	165.38	171.98	167.31	271,000.00
24.02.2026	173.68	167.15	168.30	172.53	258,205.00
25.02.2026	173.61	168.42	172.51	169.93	170,786.00
26.02.2026	172.00	165.00	169.18	171.11	192,321.00
27.02.2026	168.93	164.58	168.65	166.20	250,691.00
02.03.2026	165.99	161.00	163.00	165.97	227,037.00

צרו איתנו קשר *5988