גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.אי.אס > גרפים

עדכון אחרון 17:34

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אי.אס

AES

מניה AES ניו-יורק USD

שער

14.7493

שינוי

+2.53%

שינוי ב USD

0.36

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	14.87	14.87	14.87	14.87	0.00
16:50	14.9656	14.9656	14.9656	14.9656	393,848.00
17:00	14.9499	14.9499	14.9499	14.9499	143,592.00
17:10	14.82	14.82	14.82	14.82	95,883.00
17:20	14.795	14.795	14.795	14.795	111,148.00
17:30	14.73	14.73	14.73	14.73	115,544.00
17:40	14.7493	14.7493	14.7493	14.7493	56,849.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2025 17:00	14.5392	14.46	14.5392	14.46	228,513.00
10.10.2025 17:30	14.475	14.34	14.47	14.34	361,366.00
10.10.2025 18:00	14.465	14.28	14.34	14.365	682,598.00
10.10.2025 18:30	14.415	14.2215	14.35	14.345	1,100,838.00
10.10.2025 19:00	14.375	14.2758	14.36	14.305	1,046,141.00
10.10.2025 19:30	14.3342	14.175	14.315	14.175	1,380,209.00
10.10.2025 20:00	14.23	14.055	14.175	14.23	1,584,732.00
10.10.2025 20:30	14.2854	14.17	14.245	14.205	2,024,608.00
10.10.2025 21:00	14.2142	14.1311	14.2	14.2142	2,756,500.00
10.10.2025 21:30	14.2199	14.1458	14.2199	14.175	2,967,824.00
10.10.2025 22:00	14.205	14.135	14.195	14.145	2,888,089.00
10.10.2025 22:30	14.165	14.075	14.15	14.08	3,063,625.00
13.10.2025 16:30	14.4365	14.245	14.33	14.425	124,102.00
13.10.2025 17:00	14.5	14.405	14.46	14.445	431,041.00
13.10.2025 17:30	14.565	14.42	14.435	14.42	823,136.00
13.10.2025 18:00	14.535	14.4025	14.435	14.53	1,658,799.00
13.10.2025 18:30	14.58	14.49	14.5101	14.5798	1,906,733.00
13.10.2025 19:00	14.6299	14.555	14.57	14.565	2,896,122.00
13.10.2025 19:30	14.575	14.525	14.575	14.5318	3,065,507.00
13.10.2025 20:00	14.535	14.46	14.535	14.465	3,334,526.00
13.10.2025 20:30	14.46	14.35	14.455	14.3612	3,058,335.00
13.10.2025 21:00	14.42	14.36	14.365	14.385	3,056,919.00
13.10.2025 21:30	14.45	14.37	14.4	14.375	3,846,760.00
13.10.2025 22:00	14.475	14.39	14.395	14.44	4,120,292.00
13.10.2025 22:30	14.445	14.385	14.445	14.435	4,103,589.00
14.10.2025 16:30	14.4	14.26	14.26	14.3848	97,347.00
14.10.2025 17:00	14.405	14.345	14.405	14.3544	222,054.00
14.10.2025 17:30	14.375	14.325	14.34	14.36	437,003.00
14.10.2025 18:00	14.475	14.385	14.39	14.455	731,829.00
14.10.2025 18:30	14.52	14.4315	14.455	14.5001	1,052,165.00
14.10.2025 19:00	14.505	14.4501	14.495	14.475	1,279,474.00
14.10.2025 19:30	14.525	14.4407	14.475	14.45	1,265,788.00
14.10.2025 20:00	14.44	14.3917	14.44	14.415	1,252,029.00
14.10.2025 20:30	14.425	14.375	14.415	14.375	1,722,110.00
14.10.2025 21:00	14.395	14.36	14.375	14.365	1,923,725.00
14.10.2025 21:30	14.3658	14.32	14.3658	14.335	1,733,701.00
14.10.2025 22:00	14.48	14.34	14.3472	14.46	2,284,756.00
14.10.2025 22:30	14.51	14.375	14.455	14.385	2,323,893.00
15.10.2025 16:30	14.97	14.69	14.69	14.835	355,190.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2024	17.95	17.52	17.59	17.89	9,811,656.00
17.10.2024	17.98	17.17	17.89	17.25	8,132,989.00
18.10.2024	17.47	17.19	17.38	17.47	4,420,696.00
21.10.2024	17.67	17.08	17.52	17.21	7,460,429.00
22.10.2024	17.14	16.73	17.02	17.00	10,851,270.00
23.10.2024	17.33	16.83	16.92	17.08	9,453,808.00
24.10.2024	17.17	16.85	17.06	16.98	6,478,269.00
25.10.2024	17.22	16.90	17.09	16.96	6,763,460.00
28.10.2024	17.37	17.03	17.07	17.05	5,239,125.00
29.10.2024	16.86	16.37	16.85	16.52	11,213,840.00
30.10.2024	16.65	16.37	16.60	16.42	11,623,540.00
31.10.2024	16.61	16.35	16.42	16.49	14,757,650.00
04.11.2024	15.67	14.86	14.90	15.23	15,465,820.00
05.11.2024	15.52	14.81	15.07	15.51	14,428,210.00
06.11.2024	14.71	13.85	14.68	14.20	29,945,410.00
07.11.2024	14.23	13.62	14.16	13.65	25,553,380.00
11.11.2024	13.94	13.33	13.86	13.89	21,763,570.00
12.11.2024	14.12	13.27	13.97	13.45	14,502,490.00
13.11.2024	13.65	13.38	13.63	13.62	11,563,030.00
14.11.2024	14.35	13.57	13.69	14.00	13,485,920.00
15.11.2024	14.17	13.75	14.13	13.97	11,803,040.00
18.11.2024	13.93	13.73	13.86	13.74	8,415,811.00
19.11.2024	13.83	13.46	13.60	13.75	11,809,320.00
20.11.2024	13.82	13.16	13.75	13.28	17,944,640.00
21.11.2024	13.38	13.04	13.26	13.25	21,345,040.00
22.11.2024	13.53	12.97	13.29	13.04	29,569,590.00
25.11.2024	13.38	13.05	13.13	13.16	17,635,690.00
26.11.2024	13.05	12.53	13.00	12.58	20,831,770.00
27.11.2024	13.19	12.65	12.65	12.99	16,710,850.00
29.11.2024	13.16	12.96	13.00	13.04	7,963,358.00
02.12.2024	13.28	12.88	13.06	13.01	11,772,580.00
03.12.2024	13.38	13.03	13.11	13.05	13,170,190.00
04.12.2024	13.94	13.01	13.01	13.43	24,633,440.00
05.12.2024	13.65	13.20	13.50	13.29	13,802,680.00
06.12.2024	13.49	13.01	13.39	13.05	8,645,135.00
09.12.2024	13.95	13.22	13.31	13.60	18,014,210.00
10.12.2024	13.77	13.41	13.45	13.64	13,344,930.00
11.12.2024	13.79	13.51	13.67	13.59	14,139,880.00
12.12.2024	13.79	13.51	13.62	13.52	12,045,730.00
13.12.2024	13.61	13.09	13.50	13.35	10,760,250.00
16.12.2024	13.31	13.11	13.18	13.15	11,173,270.00
17.12.2024	13.25	12.80	13.08	12.87	10,381,030.00
18.12.2024	13.11	12.49	12.90	12.50	12,112,540.00
19.12.2024	12.58	12.24	12.45	12.44	15,220,130.00
20.12.2024	13.10	12.36	12.36	13.00	25,090,670.00
23.12.2024	13.09	12.77	12.89	13.06	10,099,810.00
24.12.2024	13.05	12.88	13.00	13.02	3,967,408.00
26.12.2024	12.99	12.76	12.96	12.84	7,271,115.00
27.12.2024	12.82	12.58	12.75	12.75	9,279,187.00
30.12.2024	12.71	12.34	12.67	12.65	10,793,530.00
31.12.2024	13.10	12.66	12.70	12.87	9,507,616.00
06.01.2025	13.44	13.00	13.30	13.01	12,313,940.00
07.01.2025	13.26	12.84	13.22	12.95	12,866,120.00
08.01.2025	12.81	12.09	12.81	12.40	17,486,250.00
10.01.2025	12.31	11.95	12.30	12.02	15,855,190.00
13.01.2025	12.08	11.57	12.00	11.69	14,145,980.00
14.01.2025	12.00	11.71	11.78	11.85	10,971,150.00
15.01.2025	12.33	11.75	12.18	11.77	9,274,193.00
16.01.2025	12.12	11.70	11.74	12.00	14,069,950.00
17.01.2025	12.11	11.71	12.03	11.82	12,459,800.00
21.01.2025	11.98	11.69	11.95	11.75	13,140,420.00
22.01.2025	11.71	11.09	11.65	11.13	17,841,060.00
23.01.2025	11.57	11.08	11.15	11.53	14,023,730.00
24.01.2025	11.84	11.57	11.58	11.60	12,140,460.00
27.01.2025	11.72	11.18	11.55	11.44	13,672,280.00
28.01.2025	11.48	10.81	11.43	11.01	22,284,590.00
29.01.2025	11.26	11.07	11.12	11.15	14,323,690.00
30.01.2025	11.41	11.11	11.29	11.27	13,048,660.00
31.01.2025	11.25	10.92	11.18	11.00	21,782,080.00
03.02.2025	10.81	10.44	10.81	10.54	2,901,628.00
04.02.2025	10.75	10.33	10.60	10.61	14,492,750.00
05.02.2025	10.73	10.40	10.63	10.62	7,080,037.00
06.02.2025	10.91	10.49	10.54	10.82	11,709,220.00
07.02.2025	10.84	10.54	10.81	10.57	9,378,379.00
10.02.2025	10.84	10.52	10.60	10.75	10,035,590.00
11.02.2025	10.50	10.00	10.45	10.23	26,235,400.00
12.02.2025	10.16	10.00	10.09	10.09	14,963,860.00
13.02.2025	10.20	9.90	10.15	9.98	8,312,415.00
14.02.2025	10.26	9.91	10.16	9.93	18,293,740.00
18.02.2025	10.33	9.88	9.98	10.29	16,782,030.00
19.02.2025	10.43	10.25	10.28	10.40	10,004,150.00
20.02.2025	10.83	10.42	10.46	10.67	13,157,450.00
21.02.2025	10.94	10.55	10.78	10.59	19,271,580.00
24.02.2025	10.73	10.36	10.57	10.72	10,341,520.00
25.02.2025	10.97	10.60	10.72	10.86	12,786,640.00
26.02.2025	11.03	10.70	10.95	10.92	12,183,950.00
27.02.2025	10.97	10.38	10.97	10.38	16,267,180.00
28.02.2025	12.00	10.75	11.05	11.59	71,307,020.00
03.03.2025	11.62	10.98	11.15	11.19	24,873,560.00
04.03.2025	11.34	10.74	11.26	10.82	19,902,130.00
05.03.2025	11.02	10.65	10.80	10.96	13,105,220.00
06.03.2025	10.90	10.57	10.86	10.87	10,352,570.00
07.03.2025	11.48	10.83	10.88	11.25	20,478,460.00
10.03.2025	11.92	11.15	11.16	11.78	20,789,450.00
11.03.2025	12.08	11.72	11.85	11.99	16,315,540.00
12.03.2025	11.90	11.53	11.69	11.83	11,099,910.00
13.03.2025	12.43	11.87	11.87	12.28	16,773,720.00
14.03.2025	12.57	12.07	12.41	12.31	13,805,570.00
17.03.2025	13.18	12.27	12.44	13.05	18,243,640.00
18.03.2025	13.01	12.69	12.85	12.92	13,354,520.00
19.03.2025	13.05	12.80	12.88	12.98	10,424,030.00
20.03.2025	13.23	12.91	13.00	13.16	10,158,360.00
21.03.2025	13.16	12.74	13.10	13.05	23,653,350.00
24.03.2025	13.06	12.75	12.96	12.88	10,509,130.00
25.03.2025	12.92	12.48	12.90	12.66	11,416,650.00
26.03.2025	12.81	12.42	12.68	12.49	10,499,520.00
27.03.2025	12.63	12.36	12.49	12.43	6,917,018.00
28.03.2025	12.73	12.41	12.52	12.41	10,712,450.00
31.03.2025	12.53	12.03	12.19	12.42	10,862,560.00
01.04.2025	12.57	12.24	12.57	12.37	7,410,017.00
02.04.2025	12.52	12.27	12.35	12.48	8,968,441.00
03.04.2025	12.27	11.85	12.00	11.90	19,471,880.00
04.04.2025	11.45	10.52	11.45	10.78	17,302,390.00
07.04.2025	11.01	10.14	10.51	10.69	17,007,100.00
08.04.2025	11.00	10.15	10.93	10.23	15,951,220.00
09.04.2025	11.23	9.93	10.09	11.14	19,388,140.00
10.04.2025	10.73	10.05	10.60	10.30	17,431,220.00
11.04.2025	10.39	9.99	10.33	10.30	12,481,740.00
14.04.2025	10.65	10.31	10.47	10.48	13,411,870.00
15.04.2025	10.67	10.21	10.46	10.27	12,428,950.00
16.04.2025	10.32	9.86	10.22	9.96	15,583,190.00
17.04.2025	10.26	9.95	10.02	10.18	10,472,720.00
21.04.2025	10.20	9.57	10.06	9.80	13,504,660.00
22.04.2025	10.06	9.80	9.93	9.98	9,761,805.00
23.04.2025	10.45	10.05	10.28	10.12	10,413,430.00
24.04.2025	10.32	10.06	10.22	10.12	13,931,390.00
25.04.2025	10.12	9.91	10.08	10.05	11,349,920.00
28.04.2025	10.26	10.06	10.09	10.19	13,944,290.00
29.04.2025	10.47	10.14	10.16	10.37	13,679,770.00
30.04.2025	10.30	9.92	10.30	10.00	17,991,430.00
01.05.2025	10.26	9.90	9.90	9.95	17,582,370.00
02.05.2025	10.39	9.91	10.10	10.18	17,914,860.00
05.05.2025	10.28	9.95	10.22	10.26	16,497,840.00
06.05.2025	10.60	10.20	10.23	10.44	12,144,780.00
07.05.2025	10.48	10.19	10.26	10.30	10,929,080.00
08.05.2025	10.94	10.28	10.39	10.82	14,043,750.00
09.05.2025	11.24	10.79	10.92	11.12	14,648,680.00
12.05.2025	11.90	11.37	11.51	11.87	24,131,630.00
13.05.2025	12.64	11.95	11.95	12.55	23,408,590.00
14.05.2025	12.55	12.29	12.46	12.52	23,325,620.00
15.05.2025	12.66	12.32	12.42	12.40	14,630,650.00
16.05.2025	12.51	12.14	12.51	12.21	13,416,010.00
19.05.2025	12.06	11.36	12.02	11.71	19,363,500.00
20.05.2025	11.51	11.16	11.28	11.24	25,903,970.00
21.05.2025	11.26	10.12	11.26	10.13	43,257,700.00
22.05.2025	9.89	9.46	9.85	9.63	40,669,470.00
23.05.2025	10.07	9.53	9.54	9.99	22,729,900.00
27.05.2025	10.11	9.86	10.07	10.07	13,942,200.00
28.05.2025	10.05	9.58	10.00	9.70	17,565,740.00
29.05.2025	10.09	9.75	9.80	10.05	10,941,460.00
30.05.2025	10.21	9.92	10.01	10.09	11,222,770.00
02.06.2025	10.28	9.95	10.02	10.18	12,759,200.00
03.06.2025	10.35	10.06	10.31	10.27	10,547,990.00
04.06.2025	10.33	10.09	10.33	10.17	9,996,657.00
05.06.2025	10.62	10.03	10.22	10.51	16,975,460.00
06.06.2025	10.95	10.52	10.61	10.89	17,190,480.00
09.06.2025	11.08	10.67	10.99	10.88	11,532,970.00
10.06.2025	11.40	10.90	11.07	11.29	17,757,190.00
11.06.2025	11.52	11.30	11.43	11.48	11,578,010.00
12.06.2025	11.77	11.45	11.48	11.54	18,361,150.00
13.06.2025	11.52	11.08	11.40	11.44	16,786,060.00
16.06.2025	11.73	11.30	11.53	11.46	11,793,000.00
17.06.2025	11.44	10.40	11.44	10.53	28,132,440.00
18.06.2025	10.81	10.45	10.50	10.52	18,230,150.00
20.06.2025	10.70	10.40	10.60	10.41	18,134,880.00
23.06.2025	10.48	10.07	10.43	10.15	13,572,010.00
24.06.2025	10.49	10.16	10.20	10.47	17,149,960.00
25.06.2025	10.66	10.36	10.43	10.50	9,771,956.00
26.06.2025	10.92	10.54	10.58	10.81	11,115,300.00
27.06.2025	10.89	10.61	10.85	10.72	12,936,900.00
30.06.2025	10.57	10.02	10.20	10.52	24,189,970.00
01.07.2025	11.06	10.36	10.55	10.77	27,260,990.00
02.07.2025	11.42	10.79	10.85	11.13	20,480,240.00
03.07.2025	11.63	11.28	11.36	11.52	13,837,830.00
07.07.2025	11.65	11.31	11.40	11.52	11,656,030.00
08.07.2025	11.28	10.98	11.13	11.07	17,119,420.00
09.07.2025	13.34	12.50	12.76	13.26	70,042,850.00
10.07.2025	13.11	12.36	13.09	12.41	35,347,000.00
11.07.2025	12.75	12.15	12.27	12.59	20,860,940.00
14.07.2025	12.81	12.42	12.56	12.58	15,810,890.00
15.07.2025	13.21	12.65	12.77	13.14	20,823,020.00
16.07.2025	13.45	12.78	13.28	13.02	12,900,950.00
17.07.2025	13.38	13.08	13.14	13.19	12,433,620.00
18.07.2025	13.43	13.20	13.25	13.37	9,216,380.00
21.07.2025	13.88	13.40	13.51	13.69	18,069,900.00
22.07.2025	13.90	13.60	13.78	13.81	10,971,540.00
23.07.2025	13.99	13.67	13.91	13.94	9,241,664.00
24.07.2025	13.93	13.55	13.90	13.80	8,084,634.00
25.07.2025	13.88	13.67	13.82	13.80	7,836,705.00
28.07.2025	13.85	13.44	13.81	13.51	10,303,390.00
29.07.2025	13.59	13.23	13.49	13.43	11,000,620.00
30.07.2025	13.40	12.92	13.38	13.08	9,403,920.00
31.07.2025	13.24	12.97	13.10	13.15	15,155,650.00
01.08.2025	13.76	13.00	13.16	13.23	19,641,160.00
04.08.2025	13.56	13.17	13.34	13.43	9,846,984.00
05.08.2025	13.48	12.67	13.47	12.73	9,685,279.00
06.08.2025	13.10	12.69	12.77	12.84	8,647,409.00
07.08.2025	13.25	12.82	13.10	12.85	6,822,356.00
08.08.2025	13.13	12.80	12.86	13.12	6,496,495.00
11.08.2025	13.28	12.70	13.15	12.80	6,231,843.00
12.08.2025	13.06	12.76	12.87	12.91	5,833,767.00
13.08.2025	13.27	12.84	12.93	13.05	6,161,210.00
14.08.2025	13.03	12.63	12.83	12.94	5,769,016.00
15.08.2025	13.54	12.81	12.98	13.31	13,875,650.00
18.08.2025	13.50	13.29	13.35	13.36	9,397,515.00
19.08.2025	13.58	13.27	13.42	13.30	12,487,050.00
20.08.2025	13.44	13.01	13.36	13.20	6,566,809.00
21.08.2025	13.19	12.89	13.16	12.97	6,296,166.00
22.08.2025	13.52	13.03	13.07	13.49	6,477,975.00
25.08.2025	13.62	13.31	13.41	13.49	6,119,114.00
26.08.2025	13.54	13.34	13.49	13.34	6,519,595.00
27.08.2025	13.48	13.22	13.29	13.36	7,173,585.00
28.08.2025	13.56	13.30	13.44	13.48	7,635,378.00
29.08.2025	13.66	13.43	13.46	13.54	8,379,704.00
02.09.2025	13.42	13.16	13.35	13.41	7,488,667.00
03.09.2025	13.44	13.19	13.35	13.23	6,076,181.00
04.09.2025	13.32	12.34	13.32	12.81	14,738,980.00
05.09.2025	13.10	12.66	12.88	12.93	12,315,660.00
08.09.2025	12.99	12.63	12.99	12.72	7,798,861.00
09.09.2025	12.81	12.56	12.76	12.72	6,041,820.00
10.09.2025	12.88	12.65	12.76	12.73	8,259,585.00
11.09.2025	12.99	12.78	12.80	12.85	10,463,840.00
12.09.2025	13.01	12.70	12.80	12.88	12,348,210.00
15.09.2025	13.20	12.87	12.93	13.03	13,861,170.00
16.09.2025	13.04	12.69	13.01	12.70	8,811,541.00
17.09.2025	12.85	12.33	12.72	12.51	12,426,380.00
18.09.2025	12.98	12.52	12.58	12.95	3,159,635.00
19.09.2025	13.09	12.75	13.01	13.07	2,431,749.00
22.09.2025	13.18	12.90	13.06	13.13	2,869,105.00
23.09.2025	13.50	13.15	13.16	13.15	2,707,118.00
24.09.2025	13.44	13.06	13.16	13.36	5,794,144.00
25.09.2025	13.36	13.02	13.35	13.09	2,648,674.00
26.09.2025	13.41	13.12	13.15	13.24	2,943,300.00
29.09.2025	13.37	13.10	13.28	13.17	4,582,493.00
30.09.2025	13.27	12.97	13.14	13.15	2,796,334.00
01.10.2025	15.51	14.74	14.93	15.37	29,941,340.00
02.10.2025	15.23	14.12	15.11	14.30	15,086,700.00
03.10.2025	14.64	14.25	14.48	14.58	6,011,229.00
06.10.2025	14.67	14.16	14.62	14.28	7,229,611.00
07.10.2025	14.58	14.25	14.28	14.41	5,050,154.00
08.10.2025	14.85	14.31	14.49	14.73	6,855,170.00
09.10.2025	14.89	14.52	14.85	14.58	4,067,050.00
10.10.2025	14.77	14.05	14.66	14.07	4,565,286.00
13.10.2025	14.64	14.23	14.36	14.44	5,708,989.00
14.10.2025	14.53	14.26	14.28	14.39	3,728,476.00

צרו איתנו קשר *5988