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 > אנדסה > גרפים

עדכון אחרון 12:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנדסה

Endesa

מניה ELE Madrid-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
11:00					0.00
11:10	32.9191	32.9191	32.9191	32.9191	0.00
11:20	32.9288	32.9288	32.9288	32.9288	53.00
11:30	32.9288	32.9288	32.9288	32.9288	0.00
11:40	32.9288	32.9288	32.9288	32.9288	0.00
11:50	32.9288	32.9288	32.9288	32.9288	0.00
12:00	32.9288	32.9288	32.9288	32.9288	0.00
12:10	32.9288	32.9288	32.9288	32.9288	0.00
12:20	32.7347	32.7347	32.7347	32.7347	157.00
12:30	32.7199	32.7199	32.7199	32.7199	101.00
12:40	32.4909	32.4909	32.4909	32.4909	143.00
12:50	32.4909	32.4909	32.4909	32.4909	0.00
13:00	32.5042	32.5042	32.5042	32.5042	142.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 12:00	34.7785	34.7785	34.7785	34.7785	324.00
27.02.2026 12:30	34.792	34.757	34.757	34.7741	48.00
27.02.2026 13:00	34.8006	34.7577	34.7577	34.7666	86.00
27.02.2026 13:30	34.7641	34.7183	34.7641	34.7183	60.00
27.02.2026 14:00	34.7561	34.535	34.7248	34.535	160.00
27.02.2026 14:30	34.5629	34.4585	34.5629	34.4585	103.00
27.02.2026 15:00	34.495	34.4058	34.4689	34.4058	335.00
27.02.2026 15:30	34.3521	34.3521	34.3521	34.3521	78.00
27.02.2026 16:00	34.3844	34.2991	34.3685	34.2991	426.00
27.02.2026 16:30	34.4568	34.2426	34.2676	34.4568	296.00
27.02.2026 17:00	34.5128	34.3962	34.5128	34.3962	478.00
27.02.2026 17:30	34.84	34.3142	34.3799	34.84	2,646.00
27.02.2026 18:00	34.715	34.4951	34.4951	34.678	9,660.00
02.03.2026 12:00	34.5225	34.4364	34.5225	34.4364	62.00
02.03.2026 12:30	34.4361	34.3176	34.4361	34.4106	449.00
02.03.2026 13:00	34.3715	34.345	34.345	34.3715	496.00
02.03.2026 13:30	34.3732	34.2547	34.3732	34.2547	1,072.00
02.03.2026 14:00	34.4269	34.3044	34.3044	34.4177	1,436.00
02.03.2026 14:30	34.4055	34.3679	34.401	34.3679	1,154.00
02.03.2026 15:00	34.2719	34.1296	34.2715	34.1296	1,364.00
02.03.2026 15:30	34.1341	34.0589	34.1341	34.1199	1,614.00
02.03.2026 16:00	34.2096	34.0401	34.0894	34.205	2,841.00
02.03.2026 16:30	34.1451	34.0061	34.1041	34.1119	3,410.00
02.03.2026 17:00	34.33	34.0414	34.116	34.1281	37,251.00
02.03.2026 17:30	34.2151	34.0952	34.0952	34.17	79,717.00
02.03.2026 18:00	34.2761	34.1963	34.1963	34.267	57,987.00
03.03.2026 10:30	32.9288	32.9288	32.9288	32.9288	451.00
03.03.2026 11:00	32.9288	32.9191	32.9191	32.9288	27.00
03.03.2026 11:30	32.7347	32.7347	32.7347	32.7347	608.00
03.03.2026 12:00	32.8577	32.7188	32.8577	32.7199	79.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	21.63	21.50	21.63	21.50	1,679.00
05.03.2025	21.50	21.50	21.50	21.50	1,679.00
06.03.2025	21.14	21.14	21.14	21.14	406.00
07.03.2025	21.14	21.14	21.14	21.14	406.00
10.03.2025	21.14	21.14	21.14	21.14	0.00
11.03.2025	21.92	21.83	21.91	21.83	3,385.00
12.03.2025	21.83	21.83	21.83	21.83	3,385.00
13.03.2025	21.83	21.83	21.83	21.83	0.00
14.03.2025	21.83	21.83	21.83	21.83	0.00
17.03.2025	21.83	21.83	21.83	21.83	0.00
18.03.2025	21.83	21.83	21.83	21.83	0.00
19.03.2025	22.78	22.62	22.62	22.78	4,721.00
20.03.2025	22.82	22.82	22.82	22.82	668.00
21.03.2025	23.32	23.26	23.28	23.26	630.00
24.03.2025	23.26	23.26	23.26	23.26	630.00
25.03.2025	23.26	23.26	23.26	23.26	0.00
26.03.2025	23.63	23.63	23.63	23.63	470.00
27.03.2025	23.63	23.63	23.63	23.63	470.00
28.03.2025	24.58	24.58	24.58	24.58	476.00
31.03.2025	24.67	24.67	24.67	24.67	459.00
01.04.2025	24.67	24.67	24.67	24.67	459.00
02.04.2025	24.80	24.67	24.74	24.80	782.00
03.04.2025	25.09	25.09	25.09	25.09	440.00
04.04.2025	25.29	24.48	25.29	24.48	711.00
07.04.2025	22.78	22.78	22.78	22.79	479.00
08.04.2025	22.78	22.78	22.78	22.79	479.00
09.04.2025	23.17	23.17	23.17	23.17	199.00
10.04.2025	23.17	23.17	23.17	23.17	199.00
11.04.2025	23.17	23.17	23.17	23.17	0.00
14.04.2025	23.17	23.17	23.17	23.17	0.00
15.04.2025	23.17	23.17	23.17	23.17	0.00
16.04.2025	23.17	23.17	23.17	23.17	0.00
17.04.2025	23.17	23.17	23.17	23.17	0.00
22.04.2025	25.63	25.63	25.63	25.63	699.00
23.04.2025	25.63	25.63	25.63	25.63	699.00
24.04.2025	25.38	25.38	25.38	25.38	470.00
25.04.2025	25.58	25.58	25.58	25.59	412.00
28.04.2025	25.90	25.85	25.85	25.90	2,753.00
29.04.2025	25.90	25.90	25.90	25.90	2,753.00
30.04.2025	26.20	26.20	26.20	26.21	402.00
02.05.2025	26.27	26.09	26.17	26.18	5,726.00
05.05.2025	26.33	26.32	26.33	26.32	544.00
06.05.2025	26.63	26.49	26.55	26.57	6,272.00
07.05.2025	26.59	26.50	26.50	26.59	1,070.00
08.05.2025	25.95	25.40	25.87	25.40	4,802.00
09.05.2025	25.40	25.40	25.40	25.40	4,802.00
12.05.2025	25.20	24.80	24.80	25.16	2,698.00
13.05.2025	25.50	25.44	25.48	25.50	1,694.00
14.05.2025	25.67	25.44	25.45	25.67	2,457.00
15.05.2025	26.12	25.89	25.89	26.12	1,353.00
16.05.2025	26.12	26.12	26.12	26.12	1,353.00
19.05.2025	26.40	26.31	26.33	26.40	1,089.00
20.05.2025	27.15	26.83	26.83	27.13	3,517.00
21.05.2025	27.28	27.13	27.13	27.26	597.00
22.05.2025	27.25	27.25	27.25	27.26	597.00
23.05.2025	27.46	27.46	27.46	27.46	386.00
26.05.2025	27.38	27.38	27.38	27.38	386.00
27.05.2025	27.38	27.38	27.38	27.38	386.00
28.05.2025	26.89	26.80	26.80	26.86	2,363.00
29.05.2025	26.87	26.82	26.82	26.86	1,497.00
30.05.2025	26.86	26.86	26.86	26.86	1,497.00
02.06.2025	27.03	27.03	27.03	27.03	359.00
03.06.2025	27.03	27.03	27.03	27.03	359.00
04.06.2025	27.03	27.03	27.03	27.03	0.00
05.06.2025	27.03	27.03	27.03	27.03	0.00
06.06.2025	27.09	27.09	27.09	27.10	57.00
09.06.2025	26.93	26.93	26.93	26.93	162.00
10.06.2025	27.07	26.90	27.03	26.93	4,332.00
11.06.2025	26.78	26.78	26.78	26.79	243.00
12.06.2025	27.15	27.15	27.15	27.15	386.00
13.06.2025	27.15	27.15	27.15	27.15	386.00
16.06.2025	26.82	26.76	26.81	26.81	248.00
17.06.2025	26.81	26.81	26.81	26.81	248.00
18.06.2025	26.97	26.97	26.97	26.97	770.00
19.06.2025	26.97	26.97	26.97	26.97	770.00
20.06.2025	27.40	27.20	27.20	27.40	585.00
23.06.2025	27.93	27.45	27.45	27.94	1,736.00
24.06.2025	27.72	27.52	27.52	27.71	1,458.00
25.06.2025	27.69	27.24	27.67	27.24	1,205.00
26.06.2025	27.55	27.32	27.55	27.32	1,432.00
27.06.2025	26.65	26.36	26.36	26.51	1,037.00
30.06.2025	26.75	26.69	26.69	26.75	655.00
01.07.2025	26.75	26.75	26.75	26.75	655.00
02.07.2025	26.97	26.97	26.97	26.97	373.00
03.07.2025	26.65	26.52	26.52	26.65	2,318.00
04.07.2025	26.65	26.65	26.65	26.65	2,318.00
07.07.2025	26.63	26.48	26.56	26.48	1,971.00
08.07.2025	26.44	26.41	26.41	26.44	401.00
09.07.2025	26.56	26.53	26.53	26.56	840.00
10.07.2025	26.27	26.24	26.25	26.24	861.00
11.07.2025	26.24	26.24	26.24	26.24	861.00
14.07.2025	25.85	25.85	25.85	25.86	396.00
15.07.2025	26.20	25.97	26.20	25.97	2,977.00
16.07.2025	26.23	25.88	26.23	25.89	7,661.00
17.07.2025	25.89	25.89	25.89	25.89	7,661.00
18.07.2025	25.94	25.83	25.88	25.92	3,458.00
21.07.2025	26.08	25.92	25.93	26.05	3,633.00
22.07.2025	26.05	26.05	26.05	26.05	3,633.00
23.07.2025	25.88	25.48	25.88	25.50	6,785.00
24.07.2025	25.68	25.60	25.60	25.68	554.00
25.07.2025	25.58	25.58	25.58	25.58	379.00
28.07.2025	25.64	25.58	25.64	25.61	2,134.00
29.07.2025	25.29	24.74	24.74	25.17	6,268.00
30.07.2025	25.69	25.17	25.25	25.69	4,174.00
31.07.2025	25.65	25.31	25.63	25.33	12,474.00
01.08.2025	25.48	25.33	25.33	25.40	7,017.00
04.08.2025	25.40	25.40	25.40	25.40	7,017.00
05.08.2025	25.64	25.55	25.58	25.64	3,988.00
06.08.2025	25.72	25.67	25.67	25.72	1,034.00
07.08.2025	25.55	25.17	25.28	25.52	3,466.00
08.08.2025	25.85	25.52	25.81	25.53	3,923.00
11.08.2025	25.61	25.52	25.54	25.61	1,056.00
12.08.2025	25.70	25.68	25.70	25.69	660.00
13.08.2025	25.89	25.89	25.89	25.89	10.00
14.08.2025	26.18	26.03	26.03	26.19	653.00
15.08.2025	26.18	26.18	26.18	26.19	653.00
18.08.2025	26.18	26.18	26.18	26.19	0.00
19.08.2025	26.41	26.40	26.40	26.40	1,167.00
20.08.2025	26.40	26.40	26.40	26.40	1,167.00
21.08.2025	26.72	26.72	26.72	26.72	497.00
22.08.2025	26.72	26.72	26.72	26.72	497.00
25.08.2025	26.58	26.58	26.58	26.58	319.00
26.08.2025	26.78	26.58	26.58	26.61	2,096.00
27.08.2025	26.72	26.50	26.59	26.53	1,769.00
28.08.2025	26.53	26.53	26.53	26.53	1,769.00
29.08.2025	26.02	25.99	26.02	26.02	2,292.00
01.09.2025	26.00	25.89	25.99	25.89	1,356.00
02.09.2025	25.73	25.66	25.68	25.67	2,702.00
03.09.2025	25.59	25.32	25.50	25.59	11,900.00
04.09.2025	25.74	25.74	25.74	25.74	681.00
05.09.2025	25.69	25.63	25.63	25.70	784.00
08.09.2025	25.69	25.69	25.69	25.70	784.00
09.09.2025	25.69	25.69	25.69	25.70	0.00
10.09.2025	26.05	25.99	26.05	25.99	1,811.00
11.09.2025	26.21	26.21	26.21	26.21	390.00
12.09.2025	26.71	26.46	26.65	26.57	3,115.00
15.09.2025	26.70	26.51	26.51	26.70	1,568.00
16.09.2025	26.72	26.71	26.72	26.71	783.00
17.09.2025	26.71	26.71	26.71	26.71	783.00
18.09.2025	26.25	26.24	26.25	26.24	588,121.00
19.09.2025	26.26	26.14	26.14	26.26	2,945,197.00
22.09.2025	26.77	26.50	26.60	26.55	424,362.00
23.09.2025	26.55	26.55	26.55	26.55	486,814.00
24.09.2025	26.58	26.58	26.58	26.59	555,540.00
25.09.2025	26.73	26.61	26.61	26.73	570,221.00
26.09.2025	26.81	26.72	26.72	26.78	500,209.00
29.09.2025	26.72	26.72	26.72	26.72	236,909.00
01.10.2025	27.20	27.20	27.20	27.20	688,633.00
02.10.2025	27.30	27.30	27.30	27.30	386,595.00
06.10.2025	27.79	27.76	27.79	27.76	559,108.00
07.10.2025	27.65	27.49	27.49	27.65	1,117,375.00
08.10.2025	27.95	27.92	27.95	27.92	531,671.00
09.10.2025	28.02	28.02	28.02	28.03	591,213.00
13.10.2025	28.30	28.28	28.30	28.29	428,152.00
14.10.2025	28.94	28.78	28.79	28.86	743,271.00
15.10.2025	29.23	29.11	29.18	29.22	1,426,496.00
16.10.2025	29.22	28.92	28.92	29.19	402,195.00
17.10.2025	29.38	29.30	29.36	29.30	493,128.00
20.10.2025	29.68	29.33	29.57	29.51	719,933.00
21.10.2025	29.56	29.18	29.56	29.19	623,903.00
22.10.2025	29.40	28.93	29.31	28.97	521,995.00
23.10.2025	29.28	29.16	29.16	29.24	706,502.00
24.10.2025	29.33	29.03	29.27	29.28	359,965.00
27.10.2025	29.64	29.26	29.26	29.63	391,424.00
28.10.2025	30.19	29.58	29.75	30.19	1,102,825.00
29.10.2025	30.66	30.06	30.15	30.66	716,722.00
30.10.2025	31.32	31.25	31.25	31.31	677,083.00
31.10.2025	31.10	31.10	31.10	31.11	707,263.00
03.11.2025	31.53	31.10	31.17	31.50	951,944.00
04.11.2025	31.77	31.47	31.59	31.77	640,805.00
05.11.2025	31.81	31.81	31.81	31.81	413,663.00
06.11.2025	32.00	31.77	31.82	32.00	517,356.00
07.11.2025	31.92	31.62	31.87	31.71	473,236.00
10.11.2025	31.86	31.77	31.83	31.77	654,008.00
11.11.2025	31.98	31.96	31.98	31.96	672,697.00
12.11.2025	32.19	32.06	32.08	32.19	504,497.00
13.11.2025	32.44	32.44	32.44	32.44	570,159.00
14.11.2025	32.19	32.18	32.18	32.19	499,166.00
17.11.2025	32.19	31.78	31.92	32.16	439,670.00
18.11.2025	32.19	32.02	32.08	32.14	474,969.00
19.11.2025	31.31	30.74	31.31	30.78	599,995.00
20.11.2025	31.12	31.12	31.12	31.12	15,423.00
21.11.2025	31.19	31.01	31.18	31.01	787,746.00
24.11.2025	30.98	30.84	30.88	30.85	1,541,320.00
25.11.2025	30.55	30.51	30.53	30.54	359,163.00
26.11.2025	31.09	30.49	30.55	31.09	655,316.00
27.11.2025	31.33	31.18	31.33	31.24	367,694.00
28.11.2025	31.28	31.06	31.06	31.27	184,547.00
01.12.2025	31.17	30.75	31.17	30.76	567,758.00
02.12.2025	31.00	30.90	30.90	31.00	586,875.00
03.12.2025	30.82	30.70	30.81	30.71	550,420.00
04.12.2025	30.63	30.63	30.63	30.63	443,476.00
05.12.2025	30.56	30.54	30.56	30.55	811,716.00
09.12.2025	31.05	30.92	30.92	30.97	639,772.00
10.12.2025	30.40	30.40	30.40	30.40	522,291.00
11.12.2025	30.38	30.13	30.13	30.38	446,981.00
12.12.2025	30.42	30.30	30.32	30.40	335,972.00
15.12.2025	30.93	30.92	30.92	30.94	232,791.00
16.12.2025	30.82	30.65	30.68	30.70	621,712.00
17.12.2025	30.69	30.46	30.69	30.46	862,465.00
18.12.2025	30.72	30.59	30.72	30.59	2,626,156.00
19.12.2025	30.92	30.80	30.92	30.80	1,450,805.00
22.12.2025	30.82	30.71	30.82	30.71	1,210,471.00
29.12.2025	30.64	30.38	30.38	30.64	411,230.00
30.12.2025	30.77	30.64	30.65	30.78	1,283,655.00
31.12.2025	30.88	30.88	30.88	30.88	415,661.00
02.01.2026	31.14	31.14	31.14	31.14	372,432.00
05.01.2026	31.15	31.07	31.07	31.15	5,892,564.00
06.01.2026	31.46	31.42	31.45	31.43	487,970.00
08.01.2026	30.93	30.62	30.77	30.87	576,195.00
09.01.2026	30.97	30.75	30.82	30.93	400,627.00
12.01.2026	30.80	30.69	30.80	30.71	604,216.00
13.01.2026	29.93	29.92	29.92	29.93	916,385.00
14.01.2026	30.53	30.23	30.50	30.47	1,645,693.00
15.01.2026	30.77	30.77	30.77	30.77	322,804.00
16.01.2026	30.91	30.66	30.66	30.76	2,434,053.00
19.01.2026	30.72	30.51	30.57	30.72	4,623,220.00
21.01.2026	30.40	30.40	30.40	30.40	416,711.00
22.01.2026	30.35	30.35	30.35	30.35	1,809,512.00
26.01.2026	30.48	30.48	30.48	30.48	523,131.00
27.01.2026	30.82	30.82	30.82	30.82	445,018.00
28.01.2026	31.29	30.92	31.16	30.92	575,001.00
30.01.2026	31.10	30.99	31.05	31.00	261,741.00
02.02.2026	30.72	30.65	30.72	30.65	1,119,948.00
03.02.2026	31.18	30.94	31.02	31.13	515,421.00
04.02.2026	31.59	31.30	31.30	31.36	554,212.00
05.02.2026	31.33	31.03	31.10	31.33	604,078.00
06.02.2026	31.94	31.67	31.94	31.68	471,350.00
09.02.2026	31.96	31.63	31.63	31.81	161,232.00
10.02.2026	31.72	31.72	31.72	31.72	350,368.00
11.02.2026	32.65	32.54	32.56	32.65	603,132.00
12.02.2026	31.85	31.85	31.85	31.85	1,106,528.00
13.02.2026	31.76	31.41	31.76	31.41	837,434.00
16.02.2026	31.59	31.59	31.59	31.59	603,591.00
17.02.2026	32.20	32.06	32.06	32.20	747,681.00
18.02.2026	32.78	32.19	32.51	32.65	873,858.00
19.02.2026	31.59	31.49	31.59	31.56	1,043,963.00
20.02.2026	31.40	31.39	31.39	31.40	1,179,173.00
23.02.2026	32.33	31.71	32.33	31.84	1,480,437.00
24.02.2026	34.40	32.99	34.01	34.20	2,189,860.00
25.02.2026	35.26	34.77	34.77	35.26	1,065,841.00
26.02.2026	34.92	34.92	34.92	34.92	1,050,089.00
27.02.2026	34.72	34.31	34.49	34.68	919,065.00
02.03.2026	34.28	34.11	34.13	34.27	1,097,505.00

צרו איתנו קשר *5988