גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אן.אר.ג'י אנרג'י > גרפים

עדכון אחרון 22:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אן.אר.ג'י אנרג'י

NRG Energy

מניה NRG 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	161.18	161.18	161.18	161.18	0.00
16:50	161.2	161.2	161.2	161.2	46,902.00
17:00	161.13	161.13	161.13	161.13	42,541.00
17:10	161.89	161.89	161.89	161.89	75,431.00
17:20	162.18	162.18	162.18	162.18	23,689.00
17:30	161.35	161.35	161.35	161.35	13,202.00
17:40	162.2525	162.2525	162.2525	162.2525	21,538.00
17:50	162.34	162.34	162.34	162.34	5,482.00
18:00	161.785	161.785	161.785	161.785	11,673.00
18:10	162.305	162.305	162.305	162.305	10,230.00
18:20	162.72	162.72	162.72	162.72	8,308.00
18:30	162.61	162.61	162.61	162.61	5,503.00
18:40	161.68	161.68	161.68	161.68	9,977.00
18:50	161.4067	161.4067	161.4067	161.4067	13,834.00
19:00	161.54	161.54	161.54	161.54	7,586.00
19:10	160.965	160.965	160.965	160.965	13,772.00
19:20	160.61	160.61	160.61	160.61	11,247.00
19:30	160.7401	160.7401	160.7401	160.7401	4,033.00
19:40	161.03	161.03	161.03	161.03	4,771.00
19:50	161.31	161.31	161.31	161.31	7,229.00
20:00	160.94	160.94	160.94	160.94	3,851.00
20:10	160.33	160.33	160.33	160.33	10,995.00
20:20	159.59	159.59	159.59	159.59	40,649.00
20:30	159.72	159.72	159.72	159.72	29,027.00
20:40	159.53	159.53	159.53	159.53	11,604.00
20:50	160.025	160.025	160.025	160.025	22,889.00
21:00	160.17	160.17	160.17	160.17	10,718.00
21:10	160.4575	160.4575	160.4575	160.4575	12,908.00
21:20	160.4	160.4	160.4	160.4	5,362.00
21:30	160.3	160.3	160.3	160.3	6,484.00
21:40	160.27	160.27	160.27	160.27	13,417.00
21:50	160.04	160.04	160.04	160.04	16,490.00
22:00	160.39	160.39	160.39	160.39	11,709.00
22:10	161.31	161.31	161.31	161.31	20,295.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2025 17:00	167.29	164.425	164.425	167.13	354,867.00
11.12.2025 17:30	167.785	165.81	167.635	167.12	454,157.00
11.12.2025 18:00	167.26	166.25	167.02	166.25	553,991.00
11.12.2025 18:30	166.85	166.1	166.52	166.3	1,028,955.00
11.12.2025 19:00	166.96	166.365	166.365	166.705	1,260,893.00
11.12.2025 19:30	167.12	166.6625	166.705	166.92	999,145.00
11.12.2025 20:00	169.25	166.985	166.985	168.91	2,301,432.00
11.12.2025 20:30	169.35	168.515	168.56	169.16	1,974,510.00
11.12.2025 21:00	169.51	168.64	169.13	169.195	2,631,193.00
11.12.2025 21:30	169.75	168.77	169.31	169.75	2,248,636.00
11.12.2025 22:00	170.76	169.58	169.58	170.17	3,289,123.00
11.12.2025 22:30	170.615	169.6	170.1515	170.52	4,360,135.00
12.12.2025 16:30	171.9847	169.345	171.9847	169.61	148,110.00
12.12.2025 17:00	169.145	166.52	169.145	167.17	590,266.00
12.12.2025 17:30	167.39	164.73	166.95	164.73	1,003,174.00
12.12.2025 18:00	165.3	161.45	165.3	161.97	2,059,435.00
12.12.2025 18:30	162.34	160.579	161.815	162.18	2,713,121.00
12.12.2025 19:00	163.96	162.615	162.615	162.715	2,926,506.00
12.12.2025 19:30	163.19	162.195	162.93	162.635	3,104,858.00
12.12.2025 20:00	163.35	162.11	162.445	162.915	2,811,824.00
12.12.2025 20:30	163.26	162.445	162.95	162.91	3,808,817.00
12.12.2025 21:00	162.84	162.375	162.65	162.545	4,947,151.00
12.12.2025 21:30	162.84	162.19	162.61	162.52	7,323,877.00
12.12.2025 22:00	162.61	161.1	162.3734	161.675	7,619,094.00
12.12.2025 22:30	161.735	161.01	161.205	161.46	7,874,309.00
15.12.2025 16:30	161.96	160.15	161.96	160.97	317,574.00
15.12.2025 17:00	162.51	160.85	161.02	161.565	1,091,628.00
15.12.2025 17:30	162.81	161.3766	162.1	161.67	1,216,077.00
15.12.2025 18:00	162.985	161.995	161.995	162.2	1,174,955.00
15.12.2025 18:30	162.28	160.95	162.28	160.95	1,527,759.00
15.12.2025 19:00	161.235	160.61	161.1	160.945	1,724,997.00
15.12.2025 19:30	161.31	160.61	160.84	160.895	2,114,579.00
15.12.2025 20:00	160.79	159.455	160.79	159.525	2,943,963.00
15.12.2025 20:30	160.57	159.37	159.63	160.47	2,476,736.00
15.12.2025 21:00	160.71	160.16	160.34	160.32	2,589,040.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	96.90	94.16	95.11	94.18	1,636,123.00
17.12.2024	93.64	90.67	93.36	91.42	2,120,851.00
18.12.2024	92.02	88.78	91.76	88.81	2,280,833.00
19.12.2024	90.96	88.00	89.49	89.25	2,453,645.00
20.12.2024	91.63	87.72	87.93	90.45	6,470,121.00
23.12.2024	92.51	88.93	90.55	92.24	2,495,790.00
24.12.2024	93.64	92.10	92.77	93.03	727,942.00
26.12.2024	93.73	92.31	92.88	92.84	1,672,920.00
27.12.2024	92.55	90.71	92.11	91.95	6,117,192.00
30.12.2024	92.58	90.31	90.92	92.15	1,750,926.00
31.12.2024	92.38	89.70	92.12	90.22	3,454,174.00
06.01.2025	100.32	97.99	99.30	98.72	4,259,168.00
07.01.2025	99.47	94.84	99.00	96.73	3,105,182.00
08.01.2025	99.61	93.35	96.54	98.54	3,407,507.00
10.01.2025	100.53	96.68	98.96	99.39	3,232,940.00
13.01.2025	98.96	95.31	98.55	97.20	2,512,963.00
14.01.2025	100.60	97.76	98.70	99.79	2,894,146.00
15.01.2025	104.92	102.22	103.00	104.07	2,713,558.00
16.01.2025	106.65	103.69	104.28	106.00	3,433,265.00
17.01.2025	106.42	103.75	106.42	104.51	2,650,170.00
21.01.2025	112.79	107.13	107.13	111.55	5,326,307.00
22.01.2025	115.38	109.53	115.01	110.35	3,596,661.00
23.01.2025	113.17	109.56	110.63	110.54	3,290,720.00
24.01.2025	112.70	110.34	111.26	112.37	4,284,904.00
27.01.2025	106.00	94.81	105.08	97.49	5,501,115.00
28.01.2025	101.70	95.55	98.91	100.87	4,712,637.00
29.01.2025	102.85	99.28	100.84	100.57	2,747,286.00
30.01.2025	106.02	102.24	102.80	105.00	3,361,897.00
31.01.2025	105.15	102.42	104.91	102.44	2,469,679.00
03.02.2025	102.71	99.00	99.00	101.58	301,237.00
04.02.2025	102.89	100.25	101.96	101.66	1,732,870.00
05.02.2025	104.21	101.07	103.25	103.34	897,813.00
06.02.2025	103.95	102.05	103.20	103.31	1,430,288.00
07.02.2025	105.76	102.67	104.42	103.01	1,229,146.00
10.02.2025	105.26	102.75	103.55	105.18	1,710,631.00
11.02.2025	104.87	102.78	104.48	104.66	2,597,323.00
12.02.2025	104.31	101.35	102.20	102.66	2,216,439.00
13.02.2025	105.75	102.84	102.96	105.66	1,473,791.00
14.02.2025	108.77	104.11	106.24	107.60	1,620,282.00
18.02.2025	112.71	108.32	108.84	111.91	3,661,160.00
19.02.2025	112.64	110.36	111.71	112.41	2,155,622.00
20.02.2025	111.85	107.36	111.85	111.07	2,020,754.00
21.02.2025	111.51	105.37	111.24	105.96	3,341,594.00
24.02.2025	107.14	102.16	106.55	103.43	2,894,022.00
25.02.2025	104.00	98.27	101.44	102.63	2,888,873.00
26.02.2025	115.35	105.31	105.52	113.33	5,030,120.00
27.02.2025	117.26	104.92	116.20	104.93	4,893,556.00
28.02.2025	106.19	102.18	104.48	105.71	3,812,137.00
03.03.2025	106.97	99.19	106.60	100.25	4,172,842.00
04.03.2025	102.63	95.32	98.11	100.25	3,182,628.00
05.03.2025	100.03	96.70	98.67	98.71	2,642,440.00
06.03.2025	96.11	90.61	95.21	91.14	3,414,441.00
07.03.2025	93.31	84.87	91.54	88.09	4,668,694.00
10.03.2025	86.41	80.90	85.09	84.82	6,156,240.00
11.03.2025	90.26	84.71	84.71	88.62	5,604,859.00
12.03.2025	94.55	90.68	91.00	92.47	4,918,956.00
13.03.2025	92.50	89.43	92.26	90.92	3,433,506.00
14.03.2025	95.63	91.38	92.58	95.39	2,989,827.00
17.03.2025	97.92	94.44	95.60	96.13	2,483,945.00
18.03.2025	95.35	93.22	94.19	94.68	1,796,840.00
19.03.2025	99.02	94.90	94.98	98.26	2,337,427.00
20.03.2025	100.49	96.58	97.05	99.64	2,564,136.00
21.03.2025	100.74	96.58	98.05	100.66	7,623,114.00
24.03.2025	104.20	101.66	102.28	102.86	2,612,154.00
25.03.2025	102.97	100.24	102.07	102.27	2,096,115.00
26.03.2025	102.16	96.50	101.49	97.37	2,410,170.00
27.03.2025	97.94	95.04	95.84	95.76	1,958,055.00
28.03.2025	96.93	94.47	95.60	95.20	2,403,209.00
31.03.2025	96.03	92.93	93.22	95.46	2,873,651.00
01.04.2025	98.59	95.01	95.60	98.53	2,546,521.00
02.04.2025	103.49	96.46	96.56	102.88	3,296,279.00
03.04.2025	99.51	92.38	97.00	92.77	3,435,647.00
04.04.2025	91.00	82.01	91.00	83.61	6,315,007.00
07.04.2025	90.85	79.57	80.43	87.24	4,781,375.00
08.04.2025	92.09	84.38	91.35	85.90	3,586,860.00
09.04.2025	98.60	83.12	86.00	97.39	4,725,655.00
10.04.2025	95.92	90.90	94.72	92.89	2,570,059.00
11.04.2025	95.48	91.44	93.35	94.47	1,634,784.00
14.04.2025	97.61	95.00	97.45	95.92	1,981,652.00
15.04.2025	98.50	96.00	96.00	97.11	1,513,139.00
16.04.2025	99.10	95.38	95.49	98.09	2,216,295.00
17.04.2025	100.67	97.10	99.04	97.86	1,945,560.00
21.04.2025	96.79	90.84	96.10	93.09	1,911,835.00
22.04.2025	99.34	95.09	95.09	98.80	3,560,638.00
23.04.2025	105.61	100.97	103.19	102.04	1,816,552.00
24.04.2025	106.80	101.54	101.81	106.11	1,699,619.00
25.04.2025	109.19	106.11	106.11	108.33	1,810,062.00
28.04.2025	109.66	107.62	108.13	109.36	2,620,811.00
29.04.2025	110.10	107.18	108.50	109.53	1,661,118.00
30.04.2025	109.84	105.30	106.51	109.58	2,327,045.00
01.05.2025	115.24	111.25	111.29	114.14	3,092,360.00
02.05.2025	117.90	114.37	115.00	116.64	2,186,794.00
05.05.2025	116.71	114.00	115.53	116.23	1,701,345.00
06.05.2025	118.47	114.20	115.37	117.01	2,873,985.00
07.05.2025	119.82	115.48	115.74	118.67	2,611,181.00
08.05.2025	120.92	117.86	119.53	120.34	2,549,023.00
09.05.2025	120.72	117.43	120.25	119.33	2,714,523.00
12.05.2025	150.81	136.95	137.00	150.61	10,237,590.00
13.05.2025	158.65	147.90	149.63	156.71	7,990,442.00
14.05.2025	158.37	152.91	154.75	153.81	6,346,303.00
15.05.2025	157.40	152.84	153.50	155.02	4,010,060.00
16.05.2025	159.24	154.04	154.96	159.20	6,985,732.00
19.05.2025	161.78	156.16	156.78	161.24	2,826,611.00
20.05.2025	161.38	158.83	160.12	159.68	3,349,677.00
21.05.2025	158.66	154.83	158.42	155.47	3,066,145.00
22.05.2025	155.96	152.38	154.69	155.29	2,444,204.00
23.05.2025	158.55	153.28	153.72	157.82	2,290,366.00
27.05.2025	159.79	155.90	159.28	156.91	3,850,697.00
28.05.2025	158.01	155.58	157.81	156.06	1,622,065.00
29.05.2025	158.51	153.09	158.10	154.47	3,948,380.00
30.05.2025	156.12	153.65	153.67	155.90	3,798,270.00
02.06.2025	159.74	154.60	156.54	158.49	3,743,337.00
03.06.2025	162.33	158.17	160.63	161.04	3,912,230.00
04.06.2025	160.67	156.75	160.67	156.97	3,131,167.00
05.06.2025	158.20	155.03	157.35	156.03	2,490,819.00
06.06.2025	157.94	154.27	156.60	155.94	2,327,650.00
09.06.2025	159.08	154.47	156.72	155.05	2,165,986.00
10.06.2025	155.75	147.69	154.63	148.68	3,634,335.00
11.06.2025	152.00	148.25	150.51	149.07	4,045,318.00
12.06.2025	152.12	148.23	148.23	151.00	2,874,053.00
13.06.2025	152.15	149.00	150.09	152.04	2,257,142.00
16.06.2025	155.88	153.34	153.47	153.94	2,529,583.00
17.06.2025	154.59	150.14	153.60	152.08	2,498,098.00
18.06.2025	154.20	151.13	152.06	152.64	2,527,933.00
20.06.2025	154.10	151.18	153.76	151.92	7,813,367.00
23.06.2025	155.00	149.91	152.00	152.05	2,419,139.00
24.06.2025	154.70	151.29	154.18	153.68	2,545,662.00
25.06.2025	156.57	152.63	154.35	153.32	2,195,237.00
26.06.2025	162.22	156.27	157.72	161.54	2,703,858.00
27.06.2025	168.57	162.12	163.52	162.67	9,661,804.00
30.06.2025	164.70	160.18	163.83	160.58	2,797,365.00
01.07.2025	160.26	153.70	160.26	155.96	3,566,230.00
02.07.2025	157.53	154.00	155.54	155.54	2,754,487.00
03.07.2025	158.78	155.65	156.14	158.39	2,106,107.00
07.07.2025	160.63	157.63	158.43	158.69	1,928,698.00
08.07.2025	158.50	149.59	158.50	151.27	3,065,055.00
09.07.2025	152.89	150.03	152.89	150.27	1,914,556.00
10.07.2025	152.68	149.14	150.38	151.36	2,101,622.00
11.07.2025	152.13	150.12	150.62	150.68	1,973,346.00
14.07.2025	151.36	148.38	150.58	151.06	1,703,309.00
15.07.2025	152.66	145.00	151.86	146.88	2,886,537.00
16.07.2025	147.78	143.40	146.94	144.96	2,546,760.00
17.07.2025	148.03	145.06	146.07	147.38	2,260,234.00
18.07.2025	154.52	149.65	149.77	151.75	3,408,321.00
21.07.2025	155.21	148.05	151.90	152.31	2,730,487.00
22.07.2025	154.42	147.55	152.49	153.96	2,820,829.00
23.07.2025	165.68	158.20	160.00	160.55	5,433,339.00
24.07.2025	161.41	157.60	161.01	157.97	2,709,235.00
25.07.2025	158.88	155.83	158.43	156.59	2,025,516.00
28.07.2025	159.65	157.17	158.01	158.54	2,007,552.00
29.07.2025	160.35	156.88	159.56	159.87	1,978,685.00
30.07.2025	167.00	161.00	161.60	166.59	3,884,476.00
31.07.2025	169.24	165.49	167.29	167.20	3,265,497.00
01.08.2025	168.38	160.38	162.17	167.63	2,557,488.00
04.08.2025	174.45	168.95	169.49	173.91	3,191,977.00
05.08.2025	175.96	167.46	174.99	171.96	4,364,498.00
06.08.2025	166.07	145.00	166.07	148.56	9,599,287.00
07.08.2025	155.00	150.01	151.09	153.22	4,882,915.00
08.08.2025	155.06	151.50	153.43	152.54	2,480,914.00
11.08.2025	154.90	151.37	152.00	152.03	2,778,172.00
12.08.2025	157.00	151.59	152.00	156.69	2,409,012.00
13.08.2025	158.98	151.91	157.10	155.00	2,514,034.00
14.08.2025	156.46	151.90	152.60	153.78	2,209,313.00
15.08.2025	155.39	148.29	155.09	148.62	2,788,851.00
18.08.2025	150.88	147.81	148.89	150.44	2,092,669.00
19.08.2025	150.12	147.05	149.52	148.38	2,189,709.00
20.08.2025	148.78	143.55	147.27	148.19	2,458,541.00
21.08.2025	150.16	144.70	148.55	145.89	1,887,264.00
22.08.2025	148.44	144.38	146.87	145.09	1,900,244.00
25.08.2025	146.89	144.28	145.74	144.77	1,949,150.00
26.08.2025	146.57	143.82	145.00	146.23	2,117,909.00
27.08.2025	149.23	146.37	146.74	148.12	1,951,001.00
28.08.2025	151.21	147.46	147.93	148.66	1,752,103.00
29.08.2025	148.56	143.96	148.17	145.56	1,560,735.00
02.09.2025	145.24	140.77	142.27	145.11	2,499,172.00
03.09.2025	148.21	144.19	144.89	146.91	1,456,953.00
04.09.2025	148.62	146.17	148.02	147.95	1,304,986.00
05.09.2025	150.25	142.87	148.95	147.66	1,672,668.00
08.09.2025	149.64	144.79	148.73	147.76	2,333,689.00
09.09.2025	152.42	147.82	148.50	152.26	1,753,929.00
10.09.2025	162.26	154.90	154.95	161.21	3,505,693.00
11.09.2025	161.79	157.75	161.46	157.92	2,303,124.00
12.09.2025	165.82	157.02	157.70	164.84	2,277,512.00
15.09.2025	169.02	165.10	165.10	166.08	2,013,269.00
16.09.2025	167.24	162.25	166.62	164.22	2,475,546.00
17.09.2025	167.08	162.30	165.38	164.58	2,309,570.00
18.09.2025	167.58	161.87	166.70	164.18	1,095,532.00
19.09.2025	165.78	161.90	164.90	164.35	1,234,986.00
22.09.2025	172.03	163.50	164.66	170.98	1,341,304.00
23.09.2025	171.57	165.18	170.90	167.43	1,129,863.00
24.09.2025	169.15	165.55	168.05	165.59	1,022,623.00
25.09.2025	164.96	157.90	161.99	162.97	1,114,292.00
26.09.2025	168.71	163.98	164.48	168.09	783,585.00
29.09.2025	170.10	164.66	169.31	165.34	1,672,277.00
30.09.2025	165.83	161.05	165.49	161.92	1,172,124.00
01.10.2025	165.45	160.57	161.93	162.58	1,445,662.00
02.10.2025	168.52	162.48	162.88	167.34	1,382,095.00
03.10.2025	172.21	165.89	168.48	166.34	1,034,918.00
06.10.2025	169.73	163.10	168.70	164.00	1,241,717.00
07.10.2025	165.76	162.07	164.36	162.75	1,639,199.00
08.10.2025	169.32	163.50	164.03	167.54	1,508,650.00
09.10.2025	169.99	166.92	168.86	168.23	1,110,261.00
10.10.2025	168.83	160.39	168.09	160.44	952,373.00
13.10.2025	168.78	163.96	163.96	168.73	1,041,680.00
14.10.2025	168.98	163.09	166.26	165.62	951,638.00
15.10.2025	173.35	167.86	168.50	171.39	1,164,624.00
16.10.2025	173.99	165.74	173.48	169.98	1,063,237.00
17.10.2025	172.34	165.92	168.63	168.75	946,346.00
20.10.2025	172.90	166.31	171.99	167.10	986,932.00
21.10.2025	167.69	160.19	167.04	163.53	1,158,631.00
22.10.2025	165.37	158.32	164.69	160.37	1,616,713.00
23.10.2025	163.98	160.35	161.25	163.80	1,444,790.00
24.10.2025	170.57	167.13	167.50	170.36	814,256.00
27.10.2025	173.25	169.81	172.45	172.58	711,615.00
28.10.2025	173.87	165.84	172.50	172.80	1,393,921.00
29.10.2025	180.54	170.50	173.05	178.57	1,358,934.00
30.10.2025	180.08	172.87	177.10	173.18	858,524.00
31.10.2025	176.98	170.36	175.04	171.90	758,011.00
03.11.2025	176.75	171.17	173.68	174.47	801,523.00
04.11.2025	172.01	166.90	171.45	168.01	851,083.00
05.11.2025	175.26	167.46	167.65	173.29	1,371,179.00
06.11.2025	177.09	164.95	171.01	169.99	1,780,080.00
07.11.2025	172.50	162.00	165.39	172.46	1,325,568.00
10.11.2025	176.73	164.10	176.17	166.72	1,058,937.00
11.11.2025	167.15	160.76	165.22	162.80	1,241,168.00
12.11.2025	169.46	162.90	164.28	168.90	984,171.00
13.11.2025	169.23	164.95	167.28	166.16	1,737,843.00
14.11.2025	171.19	160.06	161.01	165.11	1,227,875.00
17.11.2025	169.25	162.23	166.28	163.20	742,407.00
18.11.2025	168.69	161.14	161.40	166.49	1,341,352.00
19.11.2025	173.49	166.29	166.29	168.76	1,220,506.00
20.11.2025	174.73	160.35	174.26	160.56	1,142,189.00
21.11.2025	161.40	155.39	160.53	159.20	1,021,702.00
24.11.2025	167.96	158.95	160.31	166.89	1,174,433.00
25.11.2025	168.32	161.00	167.52	163.86	839,088.00
26.11.2025	169.91	165.26	165.26	168.54	739,868.00
28.11.2025	171.77	168.40	169.75	169.54	497,205.00
01.12.2025	167.57	163.76	167.31	165.72	634,273.00
02.12.2025	168.08	162.85	166.79	164.07	724,408.00
03.12.2025	167.00	160.28	163.20	166.78	555,523.00
04.12.2025	170.19	165.74	165.74	169.40	675,074.00
05.12.2025	169.13	162.80	168.69	163.03	880,394.00
08.12.2025	167.18	162.21	163.65	164.08	577,455.00
09.12.2025	171.52	164.31	165.41	166.82	770,806.00
10.12.2025	170.06	163.25	167.85	168.13	775,887.00
11.12.2025	170.82	164.26	165.00	170.58	704,755.00
12.12.2025	172.40	160.58	172.04	161.48	1,122,479.00

צרו איתנו קשר *5988