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 19:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אן.אר.ג'י אנרג'י

NRG Energy

מניה NRG ניו-יורק USD

שער

150.66

שינוי

-2.83%

שינוי ב USD

-4.39

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	154.91	154.91	154.91	154.91	0.00
16:50	155.405	155.405	155.405	155.405	45,656.00
17:00	153.855	153.855	153.855	153.855	74,653.00
17:10	152.625	152.625	152.625	152.625	90,070.00
17:20	151.66	151.66	151.66	151.66	123,591.00
17:30	151.53	151.53	151.53	151.53	84,683.00
17:40	149.65	149.65	149.65	149.65	117,555.00
17:50	148.8336	148.8336	148.8336	148.8336	127,635.00
18:00	148.7163	148.7163	148.7163	148.7163	97,278.00
18:10	150.26	150.26	150.26	150.26	89,147.00
18:20	150.5602	150.5602	150.5602	150.5602	75,793.00
18:30	149.8822	149.8822	149.8822	149.8822	57,862.00
18:40	150.26	150.26	150.26	150.26	46,662.00
18:50	150.63	150.63	150.63	150.63	88,886.00
19:00	150.84	150.84	150.84	150.84	75,149.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	155.47	154.32	155.47	155.22	2,270,967.00
06.06.2025 17:30	156.02	154.875	155.145	155.79	3,010,308.00
06.06.2025 18:00	155.81	155.1	155.81	155.74	4,638,462.00
06.06.2025 18:30	155.8082	154.9	155.74	155.52	6,506,000.00
06.06.2025 19:00	155.96	155.44	155.5	155.8925	7,789,372.00
06.06.2025 19:30	156.1665	155.45	155.92	155.655	7,193,202.00
06.06.2025 20:00	156.12	155.63	155.68	156.025	6,697,934.00
06.06.2025 20:30	156.225	156.02	156.11	156.21	9,061,531.00
06.06.2025 21:00	156.27	155.7	156.16	155.78	12,323,298.00
06.06.2025 21:30	156.45	155.815	155.815	156.18	9,178,806.00
06.06.2025 22:00	156.6613	156.09	156.135	156.14	15,726,598.00
06.06.2025 22:30	156.375	155.9	156.22	155.97	15,269,015.00
09.06.2025 16:30	156.96	154.71	156.93	156.705	721,455.00
09.06.2025 17:00	159	156.54	156.56	158.94	2,477,376.00
09.06.2025 17:30	158.62	156.77	158.49	156.77	3,287,642.00
09.06.2025 18:00	157.125	156.265	156.96	156.83	4,302,282.00
09.06.2025 18:30	157.11	156.6	156.825	156.83	5,952,063.00
09.06.2025 19:00	156.835	156.155	156.835	156.31	8,060,843.00
09.06.2025 19:30	156.56	155.65	156.445	155.745	7,806,083.00
09.06.2025 20:00	156.45	155.585	155.68	156.415	6,853,182.00
09.06.2025 20:30	156.42	155.4	156.42	155.42	8,229,205.00
09.06.2025 21:00	155.7	155.28	155.37	155.7	9,673,683.00
09.06.2025 21:30	156.14	155.5	155.745	155.585	12,965,956.00
09.06.2025 22:00	156.005	155.52	155.59	155.72	12,920,050.00
09.06.2025 22:30	155.775	155.02	155.7	155.08	13,795,782.00
10.06.2025 16:30	155.605	153.75	155.35	154	493,365.00
10.06.2025 17:00	154.28	150.235	153.8675	150.235	1,523,816.00
10.06.2025 17:30	150.325	148.58	149.7	149.395	4,042,293.00
10.06.2025 18:00	150.73	149.49	149.49	149.61	7,617,773.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	81.07	78.81	79.17	81.05	2,851,516.00
12.06.2024	82.41	78.93	81.70	80.30	2,910,162.00
13.06.2024	81.03	77.77	81.00	79.38	2,802,394.00
14.06.2024	78.97	78.02	78.83	78.64	2,393,063.00
17.06.2024	78.87	77.07	78.20	78.55	3,664,577.00
18.06.2024	80.26	77.77	78.13	79.92	3,622,825.00
20.06.2024	81.70	79.37	80.13	80.72	2,801,741.00
21.06.2024	80.61	78.88	80.11	80.02	9,001,281.00
24.06.2024	82.66	79.44	79.77	81.56	3,598,385.00
25.06.2024	83.74	81.20	81.93	82.27	2,961,018.00
26.06.2024	82.31	79.35	81.98	79.52	3,535,366.00
27.06.2024	80.04	78.33	79.52	78.66	2,719,019.00
28.06.2024	79.37	77.62	78.62	77.86	6,180,019.00
01.07.2024	79.27	77.27	78.83	77.85	1,894,465.00
02.07.2024	78.68	77.32	77.48	77.89	1,977,143.00
03.07.2024	79.65	77.44	77.91	79.42	1,289,837.00
05.07.2024	79.99	76.90	79.87	77.16	1,494,965.00
08.07.2024	78.78	77.18	77.66	78.57	1,782,126.00
09.07.2024	80.88	78.22	78.63	79.26	2,482,849.00
10.07.2024	79.98	77.77	79.75	79.16	1,726,072.00
11.07.2024	79.87	78.75	79.16	79.63	1,652,850.00
12.07.2024	80.50	78.63	79.67	79.93	1,868,209.00
15.07.2024	79.64	74.65	79.64	75.39	3,501,280.00
16.07.2024	77.39	75.60	75.85	76.43	2,483,238.00
17.07.2024	75.34	72.33	75.28	72.54	4,824,665.00
18.07.2024	74.40	71.83	73.33	73.63	2,776,506.00
19.07.2024	75.37	73.61	74.01	74.91	3,454,520.00
22.07.2024	-99.99	-99.99	75.36	76.05	0.00
23.07.2024	77.46	76.06	76.54	76.61	3,089,156.00
24.07.2024	76.76	74.04	76.12	74.19	2,446,664.00
25.07.2024	75.00	72.54	74.48	73.09	2,895,985.00
26.07.2024	75.13	73.09	74.45	73.71	1,999,094.00
29.07.2024	74.96	73.69	74.34	74.33	1,391,501.00
30.07.2024	75.25	72.96	74.74	73.33	1,602,915.00
31.07.2024	78.47	74.63	77.11	75.17	4,498,208.00
01.08.2024	76.60	73.09	75.00	73.50	2,337,188.00
02.08.2024	73.33	69.18	72.63	70.00	4,472,225.00
05.08.2024	69.94	65.11	66.44	68.89	3,739,431.00
06.08.2024	72.50	69.38	69.45	71.19	3,773,946.00
07.08.2024	73.43	71.90	72.57	72.07	4,196,866.00
08.08.2024	78.65	72.95	73.81	77.97	4,501,338.00
09.08.2024	80.46	76.32	77.69	80.29	3,740,959.00
12.08.2024	80.63	77.98	80.37	79.87	3,413,978.00
13.08.2024	82.88	80.00	80.61	81.86	3,057,366.00
14.08.2024	82.73	80.76	82.19	82.37	2,503,446.00
15.08.2024	83.34	81.60	82.21	82.75	2,026,137.00
16.08.2024	83.85	81.77	82.69	82.78	2,513,868.00
19.08.2024	82.88	80.65	82.78	82.34	1,545,972.00
20.08.2024	82.76	81.53	82.27	81.92	1,342,410.00
21.08.2024	83.56	81.53	81.92	82.75	3,484,107.00
22.08.2024	83.21	81.68	82.85	81.85	2,092,562.00
23.08.2024	83.67	82.00	82.36	83.50	3,004,610.00
26.08.2024	85.38	83.28	83.54	83.75	3,469,634.00
27.08.2024	84.09	82.76	83.20	83.60	1,812,103.00
28.08.2024	84.00	79.94	83.59	80.27	2,786,187.00
29.08.2024	82.98	80.04	80.52	82.62	1,881,736.00
30.08.2024	85.17	82.96	83.00	85.01	2,503,544.00
03.09.2024	84.80	79.50	84.80	79.75	2,872,832.00
04.09.2024	81.35	78.96	79.66	79.13	1,556,530.00
05.09.2024	79.57	78.06	79.25	78.53	1,526,733.00
06.09.2024	79.60	76.36	78.54	76.51	3,207,518.00
09.09.2024	78.07	76.13	77.38	77.92	2,483,574.00
10.09.2024	78.45	77.38	78.30	77.94	1,222,729.00
11.09.2024	80.12	77.31	78.19	80.07	2,319,339.00
12.09.2024	81.08	79.56	80.07	79.80	1,791,716.00
13.09.2024	81.39	77.49	78.75	81.04	2,247,004.00
16.09.2024	82.02	80.27	80.89	80.78	2,337,304.00
17.09.2024	82.83	80.77	81.34	81.32	2,132,561.00
18.09.2024	84.07	81.24	81.30	81.95	2,735,229.00
19.09.2024	83.46	81.25	83.00	81.83	1,968,371.00
20.09.2024	87.16	82.47	83.50	87.09	5,929,252.00
23.09.2024	90.57	86.52	87.83	88.00	4,249,635.00
24.09.2024	88.92	87.28	88.56	87.92	2,083,937.00
25.09.2024	89.71	87.33	88.11	89.24	2,365,261.00
26.09.2024	93.17	89.94	91.12	90.58	4,236,862.00
27.09.2024	91.99	90.22	90.47	91.22	2,043,649.00
30.09.2024	92.12	89.58	91.20	91.10	2,687,319.00
01.10.2024	92.90	89.90	90.81	92.65	3,388,376.00
02.10.2024	93.46	91.87	92.00	92.49	2,208,094.00
03.10.2024	94.60	92.81	93.17	94.05	3,028,211.00
04.10.2024	96.20	93.91	94.49	95.35	2,480,375.00
07.10.2024	96.40	92.83	95.58	94.29	2,264,997.00
08.10.2024	94.82	93.17	94.48	93.56	2,025,129.00
09.10.2024	93.35	87.38	93.26	88.56	3,050,632.00
10.10.2024	88.79	87.50	87.82	87.60	1,823,975.00
11.10.2024	89.83	85.63	87.04	89.75	2,595,184.00
14.10.2024	91.07	89.47	90.26	90.08	1,929,849.00
15.10.2024	90.24	89.01	89.84	89.14	1,924,572.00
16.10.2024	91.89	89.60	90.00	91.29	2,023,126.00
17.10.2024	92.82	85.96	92.07	86.00	2,401,211.00
18.10.2024	87.15	85.50	86.04	86.33	2,055,547.00
21.10.2024	87.07	85.23	86.45	86.45	1,690,956.00
22.10.2024	85.98	84.09	85.47	85.30	1,794,916.00
23.10.2024	88.00	84.90	84.90	87.73	4,899,711.00
24.10.2024	89.56	87.42	88.08	89.28	2,865,243.00
25.10.2024	90.15	87.28	90.02	87.53	3,078,624.00
28.10.2024	88.89	87.70	88.11	88.73	2,017,852.00
29.10.2024	89.08	86.16	87.94	88.10	2,714,948.00
30.10.2024	89.97	87.61	88.86	88.45	2,137,466.00
31.10.2024	91.01	88.10	88.35	90.40	2,185,347.00
04.11.2024	89.03	85.25	85.70	88.05	3,032,222.00
05.11.2024	91.52	88.13	88.13	91.25	2,186,509.00
06.11.2024	93.00	90.84	91.52	92.39	2,471,708.00
07.11.2024	97.35	92.96	93.75	96.40	3,937,434.00
11.11.2024	99.36	93.82	98.55	94.28	3,366,050.00
12.11.2024	95.70	90.37	93.50	92.66	2,967,229.00
13.11.2024	94.78	92.06	92.98	92.48	2,718,252.00
14.11.2024	94.20	91.29	92.60	91.64	2,866,923.00
15.11.2024	92.92	91.23	91.62	92.19	1,995,064.00
18.11.2024	94.50	91.18	92.24	93.23	2,707,856.00
19.11.2024	95.22	91.66	92.00	94.86	2,317,563.00
20.11.2024	96.21	93.85	95.43	94.52	1,856,408.00
21.11.2024	97.47	94.40	94.95	96.89	2,477,731.00
22.11.2024	97.76	94.54	97.23	95.48	1,778,206.00
25.11.2024	97.53	91.52	96.55	91.87	4,384,424.00
26.11.2024	101.45	92.41	93.51	101.16	4,642,785.00
27.11.2024	101.54	98.23	101.26	98.89	2,037,117.00
29.11.2024	103.14	99.52	99.89	101.61	1,647,389.00
02.12.2024	102.50	99.12	101.88	99.40	2,001,494.00
03.12.2024	102.27	99.06	100.68	99.11	1,731,384.00
04.12.2024	102.89	100.08	100.60	100.93	2,383,582.00
05.12.2024	102.30	99.74	100.51	101.28	1,858,520.00
06.12.2024	101.96	98.67	101.34	99.26	1,433,306.00
09.12.2024	99.36	94.55	99.22	96.07	2,369,612.00
10.12.2024	95.95	93.36	95.53	93.73	2,213,906.00
11.12.2024	96.15	93.63	94.83	95.48	1,835,112.00
12.12.2024	97.79	95.14	95.25	95.14	1,793,436.00
13.12.2024	97.14	94.96	95.50	94.98	1,180,924.00
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

צרו איתנו קשר *5988