גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנרסיס > גרפים

עדכון אחרון 17:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנרסיס

EnerSys

מניה ENS ניו-יורק USD

שער

88.66

שינוי

+2.00%

שינוי ב USD

1.74

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	87.8	87.8	87.8	87.8	0.00
16:50	87.94	87.94	87.94	87.94	1,814.00
17:00	88.1308	88.1308	88.1308	88.1308	15,882.00
17:10	88.37	88.37	88.37	88.37	7,214.00
17:20	88.33	88.33	88.33	88.33	21,601.00
17:30	88.58	88.58	88.58	88.58	2,288.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	85.9	85.5	85.61	85.5	57,020.00
05.06.2025 17:30	85.5	85.5	85.5	85.5	58,691.00
05.06.2025 18:00	86.17	86.17	86.17	86.17	97,194.00
05.06.2025 18:30	86.28	85.9925	85.9925	86.25	82,620.00
05.06.2025 19:00	86.46	86.21	86.3	86.435	163,429.00
05.06.2025 19:30	86.465	85.88	86.435	85.965	202,556.00
05.06.2025 20:00	86.24	85.955	85.955	86.24	118,032.00
05.06.2025 20:30	86.26	86.17	86.24	86.17	231,901.00
05.06.2025 21:00	86.06	85.67	86.055	86.06	224,020.00
05.06.2025 21:30	86.22	85.9618	85.9618	86.1405	126,966.00
05.06.2025 22:00	86.24	85.5	86.2	85.63	375,737.00
05.06.2025 22:30	85.9375	85.51	85.6701	85.51	851,714.00
06.06.2025 16:30	87.26	86.8767	87.1	87.0064	4,321.00
06.06.2025 17:00	87.4	86.96	87	87.355	35,730.00
06.06.2025 17:30	87.48	87.135	87.14	87.47	57,702.00
06.06.2025 18:00	87.64	87.175	87.5	87.37	89,627.00
06.06.2025 18:30	87.49	87.31	87.43	87.49	103,485.00
06.06.2025 19:00	87.61	87.53	87.54	87.55	104,594.00
06.06.2025 19:30	87.6	87.04	87.47	87.15	176,347.00
06.06.2025 20:00	87.15	86.91	87.15	86.935	255,829.00
06.06.2025 20:30	87.05	86.92	86.935	87.02	223,169.00
06.06.2025 21:00	87.07	86.875	87.06	86.96	382,694.00
06.06.2025 21:30	86.96	86.73	86.96	86.88	379,996.00
06.06.2025 22:00	87.13	86.89	86.95	86.935	470,854.00
06.06.2025 22:30	87.07	86.665	86.93	87.01	880,450.00
09.06.2025 16:30	88.23	87.47	87.47	88.065	15,776.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	105.98	103.18	103.51	105.44	220,208.00
11.06.2024	106.81	103.76	104.53	106.38	332,819.00
12.06.2024	111.42	108.56	108.98	109.59	493,365.00
13.06.2024	109.26	104.92	109.00	105.60	243,787.00
14.06.2024	104.09	101.65	104.09	103.18	374,152.00
17.06.2024	104.17	101.96	102.95	103.25	213,964.00
18.06.2024	105.66	103.05	103.05	105.19	360,658.00
20.06.2024	107.64	104.89	104.89	106.46	390,142.00
21.06.2024	106.60	105.19	106.60	106.13	721,409.00
24.06.2024	107.10	104.04	106.15	104.11	209,624.00
25.06.2024	103.97	101.65	103.97	101.80	222,877.00
26.06.2024	102.25	100.72	101.37	101.94	209,801.00
27.06.2024	103.83	102.34	102.74	103.64	189,528.00
28.06.2024	104.83	102.34	104.67	103.52	387,561.00
01.07.2024	104.33	101.28	103.77	101.62	176,294.00
02.07.2024	102.44	101.46	101.80	101.76	137,524.00
03.07.2024	102.98	101.20	102.04	102.34	128,178.00
05.07.2024	102.18	100.13	101.98	100.54	143,235.00
08.07.2024	102.64	100.32	101.39	100.62	212,920.00
09.07.2024	100.57	99.40	100.32	99.87	171,165.00
10.07.2024	100.80	99.48	100.49	100.35	146,314.00
11.07.2024	105.39	102.21	102.41	104.64	247,126.00
12.07.2024	106.81	105.28	105.90	106.17	263,249.00
15.07.2024	107.59	105.72	107.00	106.02	225,259.00
16.07.2024	110.33	106.88	106.88	109.56	286,015.00
17.07.2024	109.58	107.15	108.91	107.23	191,328.00
18.07.2024	109.55	106.46	106.51	106.65	134,929.00
19.07.2024	106.98	104.82	106.38	105.50	162,283.00
22.07.2024	-99.99	-99.99	106.28	106.70	0.00
23.07.2024	111.12	107.89	108.11	110.19	258,939.00
24.07.2024	109.85	106.87	108.99	106.94	198,743.00
25.07.2024	110.60	106.62	106.86	108.31	232,991.00
26.07.2024	111.36	108.75	110.32	109.91	218,895.00
29.07.2024	110.17	108.03	109.91	108.98	183,965.00
30.07.2024	110.16	108.04	109.90	108.11	170,258.00
31.07.2024	112.53	108.21	109.30	109.93	232,633.00
01.08.2024	110.98	103.86	109.68	105.34	349,561.00
02.08.2024	102.27	100.14	101.77	101.72	281,789.00
05.08.2024	98.43	95.37	97.25	97.36	295,388.00
06.08.2024	97.79	95.63	97.36	95.82	333,469.00
07.08.2024	97.79	94.71	96.85	95.02	429,256.00
08.08.2024	94.53	88.98	93.38	93.92	631,228.00
09.08.2024	95.28	93.63	93.63	94.30	205,234.00
12.08.2024	95.65	94.13	94.51	95.04	250,671.00
13.08.2024	96.75	94.19	95.95	95.85	281,124.00
14.08.2024	96.78	93.83	96.19	94.70	273,365.00
15.08.2024	97.67	95.80	96.70	96.46	196,419.00
16.08.2024	97.37	95.00	96.28	95.56	239,751.00
19.08.2024	96.54	95.65	96.00	96.00	122,997.00
20.08.2024	96.36	94.97	95.64	95.15	290,817.00
21.08.2024	98.13	95.29	95.29	97.73	269,656.00
22.08.2024	98.31	96.50	97.68	96.57	307,170.00
23.08.2024	100.15	97.28	97.31	98.64	211,672.00
26.08.2024	100.04	98.70	99.47	98.98	221,465.00
27.08.2024	99.06	97.86	98.78	98.94	150,658.00
28.08.2024	99.89	98.38	98.99	98.57	178,742.00
29.08.2024	101.11	98.67	99.15	100.23	239,099.00
30.08.2024	101.45	100.21	101.04	101.33	234,866.00
03.09.2024	100.19	98.25	99.73	98.50	332,831.00
04.09.2024	99.38	97.98	97.98	98.54	236,354.00
05.09.2024	98.95	97.38	98.68	98.26	231,866.00
06.09.2024	98.56	96.19	98.23	96.31	253,448.00
09.09.2024	97.80	95.64	96.24	95.69	275,040.00
10.09.2024	95.92	94.61	95.60	95.75	356,320.00
11.09.2024	96.73	94.25	95.05	96.46	306,541.00
12.09.2024	98.07	95.75	96.84	97.88	190,378.00
13.09.2024	99.29	98.06	99.03	99.01	261,865.00
16.09.2024	100.25	98.86	99.50	100.14	177,897.00
17.09.2024	101.46	100.64	101.11	101.16	203,213.00
18.09.2024	103.00	100.74	101.68	101.00	317,882.00
19.09.2024	103.44	101.49	103.44	102.50	205,318.00
20.09.2024	102.43	101.52	102.43	102.14	635,857.00
23.09.2024	102.86	99.09	102.86	99.29	280,209.00
24.09.2024	100.79	99.10	100.00	100.20	188,549.00
25.09.2024	100.84	99.17	100.34	99.49	189,346.00
26.09.2024	102.58	101.05	101.05	101.50	207,298.00
27.09.2024	103.60	101.46	102.91	101.58	231,970.00
30.09.2024	102.12	100.42	101.05	102.05	211,584.00
01.10.2024	101.47	99.46	101.47	99.70	173,951.00
02.10.2024	99.16	98.01	99.06	98.77	168,455.00
03.10.2024	99.18	97.75	98.57	98.26	145,741.00
04.10.2024	101.62	99.57	99.94	100.43	163,728.00
07.10.2024	100.96	99.49	99.71	100.84	168,192.00
08.10.2024	101.14	99.51	101.14	100.75	136,412.00
09.10.2024	103.15	100.01	100.75	102.50	146,751.00
10.10.2024	101.73	100.47	100.86	101.49	211,968.00
11.10.2024	103.08	101.48	101.48	103.00	138,223.00
14.10.2024	104.08	102.39	103.00	104.00	141,221.00
15.10.2024	104.36	101.32	103.52	101.59	238,106.00
16.10.2024	103.90	101.85	102.16	103.09	168,677.00
17.10.2024	103.63	102.63	103.05	103.07	114,599.00
18.10.2024	104.36	102.14	103.64	102.27	271,659.00
21.10.2024	102.82	99.85	102.38	99.87	150,713.00
22.10.2024	99.62	98.00	99.61	99.04	194,626.00
23.10.2024	99.73	98.11	98.57	99.15	187,952.00
24.10.2024	99.50	98.16	99.47	98.67	182,581.00
25.10.2024	100.77	98.79	99.58	99.35	169,404.00
28.10.2024	101.55	100.30	100.35	100.78	123,141.00
29.10.2024	100.25	99.09	100.15	99.64	221,383.00
30.10.2024	100.12	98.00	99.45	98.05	198,124.00
31.10.2024	98.53	96.65	98.03	96.86	252,785.00
04.11.2024	99.25	96.60	96.73	97.30	221,657.00
05.11.2024	99.19	96.68	96.68	99.09	195,330.00
06.11.2024	103.69	100.86	103.40	101.90	581,748.00
07.11.2024	98.54	93.53	98.42	95.72	655,990.00
11.11.2024	100.88	97.75	98.60	100.12	359,868.00
12.11.2024	100.05	96.72	99.49	98.95	317,583.00
13.11.2024	99.31	97.73	99.31	97.96	317,963.00
14.11.2024	97.99	96.72	97.99	97.29	247,683.00
15.11.2024	98.94	95.89	97.83	96.13	409,764.00
18.11.2024	96.78	95.12	95.90	96.13	289,877.00
19.11.2024	95.56	93.71	95.23	94.11	305,786.00
20.11.2024	94.70	93.10	94.10	94.26	269,956.00
21.11.2024	95.68	93.66	94.48	95.04	294,158.00
22.11.2024	97.93	95.04	95.04	97.52	283,099.00
25.11.2024	100.51	98.02	98.02	99.00	387,712.00
26.11.2024	98.21	96.39	98.11	96.89	143,925.00
27.11.2024	97.87	96.13	97.13	96.26	151,244.00
29.11.2024	97.47	96.42	96.59	96.66	117,753.00
02.12.2024	98.67	96.44	97.14	97.66	283,272.00
03.12.2024	97.86	95.71	97.86	96.48	162,680.00
04.12.2024	97.45	96.01	96.49	96.61	143,589.00
05.12.2024	96.71	95.41	96.63	95.46	194,784.00
06.12.2024	95.94	94.00	95.65	94.71	214,000.00
09.12.2024	97.46	95.22	95.42	96.19	299,543.00
10.12.2024	95.85	93.83	95.85	94.05	240,412.00
11.12.2024	95.79	94.51	95.24	95.43	286,281.00
12.12.2024	95.15	93.91	95.00	94.49	210,625.00
13.12.2024	93.88	92.75	93.68	93.26	265,329.00
16.12.2024	94.49	92.50	93.39	92.78	316,198.00
17.12.2024	93.19	90.82	91.81	91.53	265,678.00
18.12.2024	100.15	93.73	94.52	94.16	567,427.00
19.12.2024	94.77	92.21	94.77	92.51	359,661.00
20.12.2024	94.39	91.33	91.58	92.46	1,052,826.00
23.12.2024	92.46	91.38	92.03	91.71	205,218.00
24.12.2024	92.82	91.06	91.55	92.69	91,794.00
26.12.2024	94.21	92.21	92.34	93.71	140,238.00
27.12.2024	94.02	91.88	92.93	92.68	136,710.00
30.12.2024	93.54	91.48	92.21	92.84	245,492.00
31.12.2024	93.68	91.83	92.83	92.43	321,296.00
06.01.2025	95.36	93.37	94.24	93.64	242,488.00
07.01.2025	94.17	92.96	93.45	93.75	210,298.00
08.01.2025	92.76	91.67	92.76	92.24	306,222.00
10.01.2025	91.04	89.33	90.75	89.62	471,680.00
13.01.2025	91.50	88.50	88.70	91.42	315,962.00
14.01.2025	93.16	91.34	91.96	92.64	288,752.00
15.01.2025	94.27	93.29	94.19	93.79	207,154.00
16.01.2025	94.95	93.35	94.04	94.28	217,552.00
17.01.2025	98.92	95.91	96.49	98.26	333,880.00
21.01.2025	101.04	97.93	98.97	100.69	470,050.00
22.01.2025	101.29	98.91	100.83	99.86	299,145.00
23.01.2025	100.52	98.75	99.10	100.01	187,667.00
24.01.2025	100.23	99.05	100.23	99.63	173,842.00
27.01.2025	99.30	97.44	98.60	98.67	324,512.00
28.01.2025	98.14	95.51	98.14	96.12	222,792.00
29.01.2025	97.91	96.21	96.21	97.15	181,308.00
30.01.2025	99.44	97.67	98.04	98.18	158,905.00
31.01.2025	98.54	96.61	98.11	97.07	241,478.00
03.02.2025	94.67	93.14	94.54	94.57	57,214.00
04.02.2025	94.67	93.18	93.50	93.84	200,208.00
05.02.2025	94.51	93.39	93.83	94.08	91,263.00
06.02.2025	96.87	90.76	92.00	96.46	525,993.00
07.02.2025	100.15	96.91	97.33	99.72	519,116.00
10.02.2025	101.58	99.27	99.91	100.80	417,423.00
11.02.2025	101.67	99.63	100.03	101.43	248,295.00
12.02.2025	101.26	100.00	100.36	100.37	290,151.00
13.02.2025	102.52	100.52	101.16	102.06	130,694.00
14.02.2025	103.13	98.73	103.07	99.33	484,341.00
18.02.2025	101.73	99.66	99.66	100.91	268,778.00
19.02.2025	102.11	99.68	99.99	101.56	260,290.00
20.02.2025	103.19	100.38	101.50	102.69	256,393.00
21.02.2025	103.56	101.44	103.53	102.10	371,108.00
24.02.2025	102.44	99.56	102.07	100.98	382,779.00
25.02.2025	102.87	100.01	101.01	101.96	359,405.00
26.02.2025	103.37	101.93	102.00	103.20	402,896.00
27.02.2025	103.67	101.94	102.65	102.19	384,475.00
28.02.2025	101.83	99.53	101.83	101.49	383,012.00
03.03.2025	103.02	98.03	101.74	98.79	249,870.00
04.03.2025	99.98	97.01	97.49	98.39	261,555.00
05.03.2025	100.58	98.76	99.04	100.25	290,222.00
06.03.2025	100.92	99.10	99.14	100.50	264,449.00
07.03.2025	101.57	99.75	100.24	101.23	253,239.00
10.03.2025	101.72	99.37	100.01	99.78	348,169.00
11.03.2025	100.05	97.44	99.51	98.50	419,231.00
12.03.2025	98.86	95.29	98.70	95.95	458,955.00
13.03.2025	95.51	93.67	95.51	93.98	400,381.00
14.03.2025	95.58	94.12	94.97	95.52	272,388.00
17.03.2025	98.04	95.53	95.53	97.04	381,559.00
18.03.2025	98.84	96.11	96.79	97.63	288,472.00
19.03.2025	98.21	96.71	97.72	96.97	377,220.00
20.03.2025	97.68	95.54	95.92	97.19	379,122.00
21.03.2025	96.59	94.66	95.95	96.26	1,833,487.00
24.03.2025	99.52	97.06	97.18	98.25	319,056.00
25.03.2025	98.60	96.73	98.31	97.57	244,412.00
26.03.2025	98.17	96.01	97.61	96.42	209,911.00
27.03.2025	96.74	94.61	96.74	94.74	271,386.00
28.03.2025	94.45	92.51	94.07	93.11	189,985.00
31.03.2025	92.64	91.09	91.72	91.58	348,524.00
01.04.2025	93.25	90.96	91.29	92.48	305,469.00
02.04.2025	93.06	90.85	90.85	93.01	277,699.00
03.04.2025	89.86	82.97	89.03	83.22	498,245.00
04.04.2025	81.13	76.97	79.50	80.89	607,400.00
07.04.2025	83.76	76.57	78.89	81.12	769,573.00
08.04.2025	83.51	77.64	83.01	78.52	413,507.00
09.04.2025	86.99	77.75	77.75	86.02	341,338.00
10.04.2025	83.21	79.70	83.21	81.03	330,791.00
11.04.2025	82.96	80.00	80.91	82.52	198,789.00
14.04.2025	83.99	81.65	83.99	82.70	227,273.00
15.04.2025	84.19	82.53	82.53	83.57	257,682.00
16.04.2025	83.14	80.98	82.99	82.12	230,493.00
17.04.2025	83.40	81.56	82.23	82.64	211,731.00
21.04.2025	81.63	79.08	81.63	79.89	184,166.00
22.04.2025	82.40	80.12	80.75	82.16	231,576.00
23.04.2025	86.05	82.86	84.99	83.28	222,619.00
24.04.2025	86.16	83.25	83.81	85.94	224,442.00
25.04.2025	86.83	85.25	85.48	86.41	218,927.00
28.04.2025	88.40	85.90	86.11	86.39	194,787.00
29.04.2025	87.50	85.50	86.25	86.78	233,402.00
30.04.2025	86.92	84.73	85.81	86.60	252,971.00
01.05.2025	88.15	85.96	86.50	87.54	218,682.00
02.05.2025	91.18	88.69	89.27	90.76	306,449.00
05.05.2025	91.68	90.08	90.14	90.71	172,048.00
06.05.2025	90.89	89.54	90.27	89.64	231,214.00
07.05.2025	90.86	89.81	90.03	90.48	151,449.00
08.05.2025	93.34	90.70	91.36	92.76	193,920.00
09.05.2025	93.69	92.23	93.08	93.11	102,922.00
12.05.2025	98.94	97.09	97.09	98.72	194,002.00
13.05.2025	101.34	99.00	99.11	100.40	291,483.00
14.05.2025	100.89	99.51	99.88	99.70	356,816.00
15.05.2025	100.36	99.03	99.11	99.65	218,938.00
16.05.2025	100.21	98.86	99.89	99.91	306,965.00
19.05.2025	99.37	97.71	98.55	98.34	246,949.00
20.05.2025	98.74	97.57	98.23	98.13	223,473.00
21.05.2025	97.49	95.21	96.71	95.50	388,535.00
22.05.2025	84.35	76.60	81.72	81.28	2,069,971.00
23.05.2025	81.95	79.50	80.20	80.24	697,748.00
27.05.2025	84.48	81.72	82.14	84.14	799,063.00
28.05.2025	84.40	82.83	84.15	83.23	551,802.00
29.05.2025	85.00	83.36	84.42	83.96	425,019.00
30.05.2025	84.01	83.15	83.73	83.63	485,596.00
02.06.2025	83.30	81.81	83.13	82.08	590,362.00
03.06.2025	86.61	82.32	82.73	85.25	754,968.00
04.06.2025	86.04	85.17	85.31	85.48	444,713.00
05.06.2025	86.46	84.91	84.91	85.57	410,392.00
06.06.2025	87.64	86.62	87.10	86.92	410,323.00

צרו איתנו קשר *5988