גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אי.אס

AES

מניה AES ניו-יורק USD

שער

13.145

שינוי

-1.17%

שינוי ב USD

-0.15

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	13.38	13.38	13.38	13.38	0.00
16:50	13.435	13.435	13.435	13.435	149,006.00
17:00	13.415	13.415	13.415	13.415	251,403.00
17:10	13.295	13.295	13.295	13.295	96,903.00
17:20	13.245	13.245	13.245	13.245	276,179.00
17:30	13.105	13.105	13.105	13.105	595,089.00
17:40	13.09	13.09	13.09	13.09	127,238.00
17:50	13.05	13.05	13.05	13.05	267,678.00
18:00	13.1	13.1	13.1	13.1	150,968.00
18:10	13.01	13.01	13.01	13.01	110,237.00
18:20	13.08	13.08	13.08	13.08	132,624.00
18:30	13.18	13.18	13.18	13.18	146,525.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025 17:00	12.97	12.855	12.95	12.895	543,239.00
15.08.2025 17:30	13.035	12.89	12.89	13.035	664,540.00
15.08.2025 18:00	13.1138	13.025	13.04	13.035	897,927.00
15.08.2025 18:30	13.12	13.045	13.045	13.075	1,326,919.00
15.08.2025 19:00	13.0851	13.0309	13.0851	13.0309	2,103,753.00
15.08.2025 19:30	13.455	13.015	13.035	13.38	2,348,879.00
15.08.2025 20:00	13.405	13.29	13.395	13.375	2,376,153.00
15.08.2025 20:30	13.445	13.3747	13.3747	13.43	3,453,298.00
15.08.2025 21:00	13.485	13.385	13.435	13.385	4,966,168.00
15.08.2025 21:30	13.5	13.38	13.38	13.495	5,645,232.00
15.08.2025 22:00	13.54	13.445	13.5	13.475	6,067,219.00
15.08.2025 22:30	13.485	13.27	13.485	13.305	7,325,107.00
18.08.2025 16:30	13.473	13.345	13.36	13.425	401,822.00
18.08.2025 17:00	13.445	13.335	13.4288	13.345	832,454.00
18.08.2025 17:30	13.405	13.315	13.345	13.315	1,113,910.00
18.08.2025 18:00	13.375	13.305	13.305	13.365	1,068,101.00
18.08.2025 18:30	13.435	13.365	13.375	13.415	1,663,022.00
18.08.2025 19:00	13.44	13.385	13.42	13.4114	2,492,390.00
18.08.2025 19:30	13.475	13.405	13.445	13.415	2,824,982.00
18.08.2025 20:00	13.45	13.38	13.415	13.415	2,667,198.00
18.08.2025 20:30	13.45	13.32	13.45	13.325	3,309,479.00
18.08.2025 21:00	13.37	13.315	13.315	13.345	5,159,862.00
18.08.2025 21:30	13.385	13.34	13.34	13.375	4,923,236.00
18.08.2025 22:00	13.385	13.3401	13.375	13.345	4,556,809.00
18.08.2025 22:30	13.37	13.305	13.335	13.3575	5,914,457.00
19.08.2025 16:30	13.495	13.425	13.435	13.445	328,376.00
19.08.2025 17:00	13.56	13.44	13.455	13.56	785,836.00
19.08.2025 17:30	13.565	13.375	13.555	13.455	1,527,610.00
19.08.2025 18:00	13.545	13.44	13.44	13.545	1,983,157.00
19.08.2025 18:30	13.535	13.4	13.53	13.435	2,609,481.00
19.08.2025 19:00	13.445	13.395	13.435	13.395	4,577,630.00
19.08.2025 19:30	13.42	13.38	13.395	13.405	4,907,912.00
19.08.2025 20:00	13.46	13.395	13.405	13.425	3,959,340.00
19.08.2025 20:30	13.465	13.37	13.43	13.385	3,757,891.00
19.08.2025 21:00	13.41	13.3517	13.41	13.39	7,858,037.00
19.08.2025 21:30	13.395	13.335	13.395	13.355	8,059,558.00
19.08.2025 22:00	13.35	13.285	13.345	13.315	6,198,759.00
19.08.2025 22:30	13.32	13.275	13.31	13.315	6,796,496.00
20.08.2025 16:30	13.435	13.31	13.31	13.3401	144,014.00
20.08.2025 17:00	13.375	13.0913	13.35	13.1165	435,535.00
20.08.2025 17:30	13.11	13.015	13.095	13.09	775,058.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2024	17.76	17.33	17.43	17.67	5,476,446.00
22.08.2024	17.84	17.53	17.66	17.77	6,079,634.00
23.08.2024	18.23	17.75	17.87	18.08	6,691,087.00
26.08.2024	18.21	17.89	18.17	17.90	4,036,207.00
27.08.2024	17.90	17.34	17.80	17.37	5,225,938.00
28.08.2024	17.45	17.12	17.38	17.20	4,565,099.00
29.08.2024	17.39	16.98	17.25	17.26	5,364,964.00
30.08.2024	17.45	17.00	17.41	17.13	5,713,817.00
03.09.2024	17.14	16.65	17.13	16.75	7,981,303.00
04.09.2024	17.09	16.72	16.76	16.94	8,666,860.00
05.09.2024	17.18	16.83	17.11	16.94	7,194,998.00
06.09.2024	17.03	16.18	17.00	16.19	8,725,000.00
09.09.2024	16.32	16.11	16.21	16.20	7,041,729.00
10.09.2024	16.70	16.22	16.24	16.44	6,988,159.00
11.09.2024	17.88	16.75	16.78	17.86	13,378,620.00
12.09.2024	18.43	17.69	17.95	18.12	9,275,046.00
13.09.2024	18.65	18.21	18.34	18.54	6,196,296.00
16.09.2024	19.23	18.58	18.58	19.01	9,052,679.00
17.09.2024	19.58	19.08	19.20	19.24	11,389,770.00
18.09.2024	19.65	19.06	19.30	19.26	9,679,910.00
19.09.2024	19.65	18.85	19.56	18.90	13,002,250.00
20.09.2024	19.16	18.74	19.16	18.90	19,701,510.00
23.09.2024	19.34	18.92	18.93	19.32	10,064,190.00
24.09.2024	19.64	19.10	19.35	19.11	9,284,168.00
25.09.2024	19.63	19.16	19.16	19.53	8,372,954.00
26.09.2024	20.01	19.52	19.70	19.64	6,735,558.00
27.09.2024	20.17	19.85	19.85	20.07	6,568,765.00
30.09.2024	20.20	19.85	20.09	20.06	7,123,605.00
01.10.2024	20.30	19.62	19.98	20.24	6,085,957.00
02.10.2024	20.25	19.77	20.00	19.89	6,538,456.00
03.10.2024	20.01	19.10	19.92	19.13	8,836,296.00
04.10.2024	19.29	18.77	19.08	18.91	10,667,140.00
07.10.2024	19.00	18.48	18.84	18.67	7,917,143.00
08.10.2024	18.58	18.12	18.46	18.15	4,913,205.00
09.10.2024	18.15	17.60	18.00	17.69	7,437,143.00
10.10.2024	17.68	17.33	17.68	17.33	7,462,585.00
11.10.2024	17.41	17.08	17.23	17.32	7,072,825.00
14.10.2024	17.52	17.30	17.32	17.46	5,750,378.00
15.10.2024	18.31	17.37	18.07	17.41	10,369,960.00
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

צרו איתנו קשר *5988