גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 23.09.2026

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	100.9999	100.9999	100.9999	100.9999	0.00
16:50	100.78	100.78	100.78	100.78	36,992.00
17:00	100.46	100.46	100.46	100.46	19,009.00
17:10	100.65	100.65	100.65	100.65	25,552.00
17:20	100.99	100.99	100.99	100.99	21,317.00
17:30	100.73	100.73	100.73	100.73	13,836.00
17:40	101.11	101.11	101.11	101.11	14,239.00
17:50	101.46	101.46	101.46	101.46	14,701.00
18:00	102.05	102.05	102.05	102.05	26,714.00
18:10	101.5	101.5	101.5	101.5	18,304.00
18:20	101.69	101.69	101.69	101.69	18,729.00
18:30	101.5	101.5	101.5	101.5	10,385.00
18:40	100.9799	100.9799	100.9799	100.9799	8,716.00
18:50	101.24	101.24	101.24	101.24	17,494.00
19:00	101.21	101.21	101.21	101.21	18,720.00
19:10	101.146	101.146	101.146	101.146	15,721.00
19:20	101.24	101.24	101.24	101.24	13,046.00
19:30	100.865	100.865	100.865	100.865	21,190.00
19:40	100.75	100.75	100.75	100.75	14,473.00
19:50	100.88	100.88	100.88	100.88	34,673.00
20:00	101.0625	101.0625	101.0625	101.0625	65,711.00
20:10	100.95	100.95	100.95	100.95	45,406.00
20:20	100.365	100.365	100.365	100.365	35,423.00
20:30	100.76	100.76	100.76	100.76	19,326.00
20:40	100.91	100.91	100.91	100.91	30,267.00
20:50	100.97	100.97	100.97	100.97	26,542.00
21:00	100.83	100.83	100.83	100.83	10,239.00
21:10	100.83	100.83	100.83	100.83	21,791.00
21:20	100.76	100.76	100.76	100.76	10,524.00
21:30	100.69	100.69	100.69	100.69	18,384.00
21:40	100.79	100.79	100.79	100.79	16,014.00
21:50	100.545	100.545	100.545	100.545	19,178.00
22:00	100.41	100.41	100.41	100.41	38,004.00
22:10	100.7	100.7	100.7	100.7	78,067.00
22:20	100.77	100.77	100.77	100.77	18,878.00
22:30	100.77	100.77	100.77	100.77	18,161.00
22:40	100.71	100.71	100.71	100.71	40,534.00
22:50	100.505	100.505	100.505	100.505	54,171.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2026 17:00	104.755	104.01	104.25	104.465	728,298.00
18.09.2026 17:30	104.8699	104.17	104.465	104.3	1,226,784.00
18.09.2026 18:00	104.53	103.879	104.25	104.25	1,288,836.00
18.09.2026 18:30	104.72	104.34	104.34	104.405	1,566,999.00
18.09.2026 19:00	104.905	104.4	104.485	104.55	2,079,751.00
18.09.2026 19:30	104.71	104.1275	104.595	104.1401	1,399,495.00
18.09.2026 20:00	104.755	104.1	104.2699	104.68	1,940,171.00
18.09.2026 20:30	105	104.62	104.655	105	2,371,594.00
18.09.2026 21:00	105.0599	104.52	105	104.52	2,723,574.00
18.09.2026 21:30	104.7999	104.43	104.59	104.655	3,328,812.00
18.09.2026 22:00	105.01	104.66	104.66	104.75	3,709,468.00
18.09.2026 22:30	104.88	103.575	104.765	103.65	5,898,992.00
21.09.2026 21:30	102.54	102.54	102.54	102.54	1,114,503.00
21.09.2026 22:00	102.98	102.48	102.49	102.95	5,590,330.00
21.09.2026 22:30	103.285	102.63	102.925	103.285	12,256,695.00
22.09.2026 16:30	104.73	103.0441	104.73	103.31	388,120.00
22.09.2026 17:00	103.729	102.95	103.19	103.495	681,979.00
22.09.2026 17:30	103.605	102.87	103.6	103.38	883,686.00
22.09.2026 18:00	103.65	103.26	103.295	103.555	1,066,437.00
22.09.2026 18:30	104.1639	103.695	103.75	104.115	1,195,785.00
22.09.2026 19:00	104.155	103.06	104.115	103.22	2,320,240.00
22.09.2026 19:30	103.8	103.22	103.24	103.59	2,490,383.00
22.09.2026 20:00	103.575	102.71	103.555	103.21	3,357,862.00
22.09.2026 20:30	103.235	102.928	103.19	103.045	2,656,678.00
22.09.2026 21:00	103.1	102.51	103.08	102.57	3,743,042.00
22.09.2026 21:30	102.9225	102.53	102.6	102.89	3,121,854.00
22.09.2026 22:00	104.2	102.74	102.895	103.9926	5,556,164.00
22.09.2026 22:30	103.965	102.78	103.965	102.78	6,505,741.00
23.09.2026 16:30	102.42	100.25	102.42	100.25	330,955.00
23.09.2026 17:00	101.05	100.3	100.3	100.655	595,719.00
23.09.2026 17:30	102.05	100.735	100.74	101.7401	1,050,013.00
23.09.2026 18:00	102.06	101.175	101.97	101.175	1,243,207.00
23.09.2026 18:30	101.38	100.95	101.06	101.165	1,396,546.00
23.09.2026 19:00	101.25	100.825	101.16	100.94	1,543,576.00
23.09.2026 19:30	101.19	100.74	100.95	101.06	2,221,877.00
23.09.2026 20:00	101.025	100.17	101.01	100.96	4,595,009.00
23.09.2026 20:30	100.99	100.72	100.975	100.9401	5,262,473.00
23.09.2026 21:00	100.945	100.595	100.9	100.71	3,293,967.00
23.09.2026 21:30	100.84	100.25	100.73	100.74	4,510,201.00
23.09.2026 22:00	100.89	100.55	100.74	100.55	5,585,310.00
23.09.2026 22:30	100.73	100.32	100.575	100.51	7,660,292.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
15.12.2025	162.99	159.27	162.14	159.95	827,271.00
16.12.2025	162.24	157.53	159.50	160.15	786,060.00
17.12.2025	161.08	147.98	161.00	149.51	2,439,382.00
18.12.2025	158.21	152.09	153.70	154.63	1,054,723.00
19.12.2025	157.50	154.70	155.56	156.20	1,381,191.00
22.12.2025	158.10	154.35	157.93	156.94	604,478.00
23.12.2025	159.71	156.65	156.97	158.09	569,374.00
24.12.2025	161.12	156.94	157.62	160.50	273,849.00
26.12.2025	161.52	158.41	160.46	160.89	514,580.00
29.12.2025	164.06	160.35	160.71	160.97	718,189.00
30.12.2025	162.00	159.57	161.34	160.40	354,012.00
31.12.2025	161.20	159.19	160.21	159.33	362,185.00
02.01.2026	166.66	160.96	161.57	166.14	615,314.00
05.01.2026	170.24	159.00	168.10	161.59	826,203.00
06.01.2026	161.12	155.88	161.00	159.65	978,928.00
07.01.2026	157.83	148.21	157.50	148.87	1,350,046.00
08.01.2026	148.93	141.97	148.78	143.51	1,404,600.00
09.01.2026	151.79	147.62	151.01	149.28	1,174,984.00
12.01.2026	149.74	146.00	147.34	148.90	928,391.00
13.01.2026	152.35	148.57	149.90	150.64	796,140.00
14.01.2026	150.62	147.51	149.63	149.80	896,291.00
15.01.2026	159.25	151.40	151.91	158.48	1,150,962.00
16.01.2026	156.78	148.95	153.77	152.03	1,690,848.00
20.01.2026	152.59	146.25	146.38	149.02	970,263.00
21.01.2026	151.92	147.24	150.00	150.60	929,810.00
22.01.2026	153.56	149.56	152.73	151.14	891,304.00
23.01.2026	152.07	146.91	151.25	149.24	1,137,367.00
26.01.2026	151.33	148.99	149.76	149.93	685,811.00
27.01.2026	156.41	149.32	149.93	156.03	810,748.00
28.01.2026	157.50	153.01	157.22	155.13	751,440.00
29.01.2026	157.11	151.18	155.11	153.70	873,045.00
30.01.2026	156.98	150.87	152.92	152.57	861,891.00
02.02.2026	153.32	148.58	151.23	149.10	1,025,388.00
03.02.2026	154.56	147.72	151.11	152.13	997,495.00
04.02.2026	153.47	140.49	152.02	144.16	1,704,126.00
05.02.2026	147.45	142.32	142.33	144.15	1,195,441.00
06.02.2026	153.56	148.01	148.74	153.29	1,065,312.00
09.02.2026	158.35	152.79	154.00	155.71	849,088.00

צרו איתנו קשר *5988