גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנאגס

Enagas

מניה ENG Madrid-CB EUR

שער

13.5775

שינוי

0.00%

שינוי ב EUR

0

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025 11:00	14.335	14.335	14.335	14.335	714.00
30.06.2025 11:30	14.335	14.335	14.335	14.335	10.00
30.06.2025 12:00	14.335	14.335	14.335	14.335	714.00
30.06.2025 12:30	14.335	14.335	14.335	14.335	714.00
30.06.2025 13:00	14.335	14.335	14.335	14.335	714.00
30.06.2025 13:30	14.3625	14.3625	14.3625	14.3625	795.00
30.06.2025 14:00	14.3625	14.3475	14.3625	14.3475	32.00
30.06.2025 14:30	14.3225	14.3225	14.3225	14.3225	12.00
30.06.2025 15:00	14.3025	14.3025	14.3025	14.3025	13.00
30.06.2025 15:30	14.3125	14.3125	14.3125	14.3125	14.00
30.06.2025 16:00	14.3225	14.3225	14.3225	14.3225	16.00
30.06.2025 16:30	14.34	14.3325	14.34	14.3325	53.00
30.06.2025 17:00	14.3325	14.3325	14.3325	14.3325	1,342.00
30.06.2025 17:30	14.3225	14.3225	14.3225	14.3225	1,419.00
30.06.2025 18:00	14.3225	14.3075	14.3225	14.3075	48.00
01.07.2025 10:00	13.825	13.795	13.795	13.825	17.00
01.07.2025 10:30	13.8125	13.775	13.775	13.805	133.00
01.07.2025 11:00	13.755	13.735	13.735	13.755	112.00
01.07.2025 11:30	13.8025	13.8025	13.8025	13.8025	4,489.00
01.07.2025 12:00	13.8025	13.8025	13.8025	13.8025	61.00
01.07.2025 12:30	13.8775	13.8775	13.8775	13.8775	4,564.00
01.07.2025 13:00	13.8775	13.865	13.8775	13.865	127.00
01.07.2025 13:30	13.86	13.83	13.86	13.83	215.00
01.07.2025 14:00	13.7875	13.7875	13.7875	13.7875	159.00
01.07.2025 14:30	13.7875	13.7875	13.7875	13.7875	5,942.00
01.07.2025 15:00	13.8125	13.7875	13.8075	13.7875	338.00
01.07.2025 15:30	13.72	13.715	13.715	13.72	307.00
01.07.2025 16:00	13.7275	13.7275	13.7275	13.7275	112.00
01.07.2025 16:30	13.65	13.64	13.65	13.64	232.00
01.07.2025 17:00	13.61	13.6075	13.6075	13.61	252.00
01.07.2025 17:30	13.635	13.61	13.61	13.6325	444.00
01.07.2025 18:00	13.6575	13.6175	13.6175	13.6575	824.00
02.07.2025 11:30	13.63	13.63	13.63	13.63	9.00
02.07.2025 12:00	13.6275	13.6275	13.6275	13.6275	19.00
02.07.2025 12:30	13.6275	13.6275	13.6275	13.6275	1,412.00
02.07.2025 13:00	13.7	13.7	13.7	13.7	24.00
02.07.2025 13:30	13.7	13.7	13.7	13.7	25.00
02.07.2025 14:00	13.7	13.7	13.7	13.7	1,864.00
02.07.2025 14:30	13.7	13.7	13.7	13.7	1,864.00
02.07.2025 15:00	13.7	13.7	13.7	13.7	1,864.00
02.07.2025 15:30	13.7	13.7	13.7	13.7	1,864.00
02.07.2025 16:00	13.6075	13.6075	13.6075	13.6075	30.00
02.07.2025 16:30	13.6075	13.6075	13.6075	13.6075	2,222.00
02.07.2025 17:00	13.6075	13.6075	13.6075	13.6075	2,222.00
02.07.2025 17:30	13.6075	13.6075	13.6075	13.6075	2,222.00
02.07.2025 18:00	13.5175	13.515	13.5175	13.515	100.00
03.07.2025 10:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 10:30	13.5775	13.5775	13.5775	13.5775	9.00
03.07.2025 11:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 11:30	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 12:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 12:30	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 13:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 13:30	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 14:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 14:30	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 15:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 15:30	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 16:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 16:30	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 17:00	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 17:30	13.5775	13.5775	13.5775	13.5775	723.00
03.07.2025 18:00	13.5775	13.5775	13.5775	13.5775	723.00
04.07.2025 18:00	13.5775	13.5775	13.5775	13.5775	723.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	12.91	12.89	12.91	12.90	5.00
09.07.2024	12.90	12.90	12.90	12.90	5.00
10.07.2024	13.44	13.31	13.36	13.45	2,792.00
11.07.2024	13.65	13.53	13.65	13.59	1,803.00
12.07.2024	13.59	13.59	13.59	13.59	1,803.00
15.07.2024	13.55	13.35	13.55	13.36	51.00
16.07.2024	13.35	13.35	13.35	13.35	29.00
17.07.2024	13.37	13.29	13.29	13.37	1,058.00
18.07.2024	13.89	13.89	13.89	13.89	2,492.00
19.07.2024	13.71	13.63	13.63	13.71	1,416.00
23.07.2024	13.65	13.56	13.61	13.64	4,034.00
24.07.2024	13.71	13.52	13.57	13.61	10,737.00
25.07.2024	13.70	13.57	13.66	13.70	748.00
26.07.2024	13.62	13.55	13.55	13.62	2,404.00
29.07.2024	13.62	13.62	13.62	13.62	2,404.00
30.07.2024	13.62	13.62	13.62	13.62	0.00
31.07.2024	13.81	13.81	13.81	13.81	2.00
01.08.2024	13.81	13.81	13.81	13.81	2.00
02.08.2024	13.96	13.96	13.96	13.96	6.00
05.08.2024	13.55	13.55	13.55	13.55	367.00
06.08.2024	13.31	13.31	13.31	13.31	574.00
07.08.2024	13.31	13.31	13.31	13.31	574.00
08.08.2024	13.31	13.31	13.31	13.31	0.00
09.08.2024	13.63	13.63	13.63	13.63	551.00
12.08.2024	13.56	13.53	13.53	13.57	80.00
13.08.2024	13.56	13.56	13.56	13.57	80.00
14.08.2024	13.56	13.56	13.56	13.57	0.00
15.08.2024	13.65	13.65	13.65	13.66	8.00
16.08.2024	13.61	13.60	13.60	13.60	3.00
19.08.2024	13.60	13.60	13.60	13.60	3.00
20.08.2024	13.60	13.60	13.60	13.60	0.00
21.08.2024	13.60	13.60	13.60	13.60	0.00
22.08.2024	13.53	13.49	13.52	13.50	2,796.00
23.08.2024	13.68	13.63	13.63	13.68	4,863.00
26.08.2024	13.73	13.67	13.73	13.70	1,588.00
27.08.2024	13.69	13.66	13.66	13.69	1,298.00
28.08.2024	13.82	13.81	13.82	13.83	2,328.00
29.08.2024	13.89	13.89	13.89	13.89	264.00
30.08.2024	13.89	13.89	13.89	13.89	264.00
02.09.2024	13.95	13.95	13.95	13.95	1.00
03.09.2024	13.95	13.91	13.95	13.91	3.00
04.09.2024	13.98	13.98	13.98	13.98	777.00
05.09.2024	14.28	14.28	14.28	14.28	1.00
06.09.2024	14.20	14.13	14.20	14.13	8.00
09.09.2024	14.10	14.05	14.07	14.11	2,159.00
10.09.2024	14.08	14.06	14.06	14.08	2.00
11.09.2024	14.08	14.08	14.08	14.08	2.00
12.09.2024	13.90	13.88	13.88	13.90	9.00
13.09.2024	13.92	13.76	13.92	13.78	2,523.00
16.09.2024	14.10	14.10	14.10	14.10	500.00
17.09.2024	14.11	14.11	14.11	14.11	329.00
18.09.2024	13.89	13.81	13.89	13.82	5,848.00
19.09.2024	13.77	13.77	13.77	13.77	2.00
20.09.2024	13.77	13.77	13.77	13.77	2.00
23.09.2024	13.77	13.77	13.77	13.77	0.00
24.09.2024	13.76	13.76	13.76	13.76	4.00
25.09.2024	13.77	13.69	13.77	13.76	840.00
26.09.2024	13.80	13.77	13.79	13.78	111.00
27.09.2024	13.78	13.78	13.78	13.78	111.00
30.09.2024	13.79	13.79	13.79	13.79	1.00
01.10.2024	13.81	13.81	13.81	13.81	1.00
02.10.2024	13.80	13.57	13.80	13.58	12,444.00
03.10.2024	13.57	13.57	13.57	13.58	12,444.00
04.10.2024	13.64	13.45	13.61	13.54	2,787.00
07.10.2024	13.53	13.53	13.53	13.54	2,787.00
08.10.2024	13.56	13.51	13.51	13.56	1,579.00
09.10.2024	13.60	13.56	13.59	13.60	4,677.00
10.10.2024	13.31	13.27	13.28	13.28	843.00
11.10.2024	13.27	13.27	13.27	13.28	843.00
14.10.2024	13.33	13.33	13.33	13.33	1.00
15.10.2024	13.52	13.41	13.41	13.52	74.00
16.10.2024	13.52	13.52	13.52	13.52	74.00
17.10.2024	13.68	13.47	13.65	13.48	10,071.00
18.10.2024	13.55	13.51	13.51	13.52	3,279.00
21.10.2024	13.57	13.42	13.51	13.42	16,002.00
22.10.2024	13.35	13.13	13.25	13.31	5,425.00
23.10.2024	13.68	13.60	13.61	13.61	3,283.00
24.10.2024	13.72	13.72	13.72	13.72	1.00
25.10.2024	13.57	13.57	13.57	13.58	752.00
28.10.2024	13.52	13.52	13.52	13.52	869.00
29.10.2024	13.31	13.31	13.31	13.32	789.00
30.10.2024	13.26	13.26	13.26	13.26	1,814.00
31.10.2024	12.99	12.99	12.99	13.00	1,865.00
04.11.2024	12.96	12.96	12.96	12.96	1.00
05.11.2024	12.96	12.96	12.96	12.96	1.00
06.11.2024	12.72	12.63	12.71	12.63	4,457.00
07.11.2024	12.63	12.63	12.63	12.63	4,457.00
08.11.2024	12.69	12.69	12.69	12.69	1.00
11.11.2024	12.69	12.69	12.69	12.69	9.00
12.11.2024	12.52	12.46	12.52	12.46	1,702.00
13.11.2024	12.51	12.51	12.51	12.51	1.00
14.11.2024	12.51	12.51	12.51	12.51	1.00
15.11.2024	12.51	12.51	12.51	12.51	0.00
18.11.2024	12.51	12.51	12.51	12.51	0.00
19.11.2024	12.51	12.51	12.51	12.51	0.00
20.11.2024	12.51	12.51	12.51	12.51	0.00
21.11.2024	12.51	12.51	12.51	12.51	0.00
22.11.2024	12.51	12.51	12.51	12.51	0.00
25.11.2024	12.51	12.51	12.51	12.51	0.00
26.11.2024	12.51	12.51	12.51	12.51	0.00
27.11.2024	12.51	12.51	12.51	12.51	0.00
28.11.2024	12.51	12.51	12.51	12.51	0.00
29.11.2024	12.98	12.95	12.96	12.98	2,468.00
02.12.2024	12.97	12.85	12.97	12.85	13.00
03.12.2024	12.86	12.82	12.82	12.84	3,311.00
04.12.2024	13.05	12.81	12.81	12.97	3,611.00
05.12.2024	13.12	13.12	13.12	13.12	8.00
06.12.2024	13.02	13.02	13.02	13.03	4,324.00
09.12.2024	13.02	13.02	13.02	13.03	4,324.00
10.12.2024	13.02	13.02	13.02	13.03	0.00
11.12.2024	13.02	13.02	13.02	13.03	0.00
12.12.2024	12.28	12.23	12.23	12.29	2,482.00
13.12.2024	12.28	12.28	12.28	12.29	2,482.00
16.12.2024	12.18	12.18	12.18	12.18	840.00
17.12.2024	12.19	12.19	12.19	12.20	1,185.00
18.12.2024	12.10	12.07	12.07	12.10	3,692.00
19.12.2024	12.10	12.10	12.10	12.10	3,692.00
20.12.2024	11.96	11.88	11.88	11.96	1,034.00
23.12.2024	11.69	11.67	11.67	11.70	3,377.00
24.12.2024	11.69	11.69	11.69	11.70	3,377.00
27.12.2024	11.75	11.70	11.73	11.72	10,449.00
30.12.2024	11.67	11.63	11.67	11.63	9.00
31.12.2024	11.63	11.63	11.63	11.63	9.00
06.01.2025	11.90	11.90	11.90	11.90	246.00
07.01.2025	11.94	11.90	11.93	11.91	1,680.00
08.01.2025	11.94	11.81	11.91	11.94	1,513.00
09.01.2025	11.95	11.95	11.95	11.96	1,084.00
10.01.2025	11.76	11.65	11.76	11.67	2,953.00
13.01.2025	11.81	11.73	11.81	11.74	1,657.00
14.01.2025	11.78	11.74	11.78	11.75	3,768.00
15.01.2025	11.77	11.77	11.77	11.77	1,496.00
16.01.2025	11.77	11.77	11.77	11.77	1,496.00
17.01.2025	11.77	11.77	11.77	11.77	0.00
20.01.2025	11.77	11.77	11.77	11.77	0.00
21.01.2025	11.77	11.77	11.77	11.77	0.00
22.01.2025	11.78	11.76	11.77	11.79	6,251.00
23.01.2025	11.78	11.78	11.78	11.79	6,251.00
24.01.2025	11.79	11.79	11.79	11.79	854.00
27.01.2025	11.79	11.79	11.79	11.79	854.00
28.01.2025	11.79	11.79	11.79	11.79	0.00
29.01.2025	11.79	11.79	11.79	11.79	0.00
30.01.2025	12.10	12.09	12.09	12.10	1,452.00
31.01.2025	12.10	12.10	12.10	12.10	1,452.00
04.02.2025	12.31	12.31	12.31	12.31	559.00
05.02.2025	12.31	12.31	12.31	12.31	559.00
06.02.2025	12.31	12.31	12.31	12.31	0.00
07.02.2025	12.31	12.31	12.31	12.31	0.00
10.02.2025	12.31	12.31	12.31	12.31	0.00
11.02.2025	12.31	12.31	12.31	12.31	0.00
12.02.2025	12.17	12.10	12.17	12.10	1,952.00
13.02.2025	12.27	12.23	12.27	12.24	1,271.00
14.02.2025	12.24	12.24	12.24	12.25	1,365.00
17.02.2025	12.26	12.26	12.26	12.26	1,823.00
18.02.2025	12.07	12.07	12.07	12.07	1.00
19.02.2025	12.07	12.07	12.07	12.07	1.00
20.02.2025	12.07	12.07	12.07	12.07	0.00
21.02.2025	12.07	12.07	12.07	12.07	0.00
24.02.2025	12.28	12.28	12.28	12.29	1,082.00
25.02.2025	12.61	12.39	12.39	12.61	4,055.00
26.02.2025	12.60	12.59	12.59	12.60	1,384.00
27.02.2025	12.73	12.64	12.64	12.73	1,306.00
28.02.2025	12.73	12.73	12.73	12.73	1,306.00
03.03.2025	12.34	12.30	12.30	12.33	4,995.00
04.03.2025	12.33	12.33	12.33	12.33	4,995.00
05.03.2025	12.33	12.33	12.33	12.33	0.00
06.03.2025	12.38	12.38	12.38	12.38	88.00
07.03.2025	12.38	12.38	12.38	12.38	88.00
10.03.2025	13.13	13.13	13.13	13.13	314.00
11.03.2025	13.06	13.06	13.06	13.06	959.00
12.03.2025	13.06	13.06	13.06	13.06	959.00
13.03.2025	12.98	12.88	12.88	12.98	1,057.00
14.03.2025	12.98	12.98	12.98	12.98	1,057.00
17.03.2025	12.98	12.98	12.98	12.98	0.00
18.03.2025	12.98	12.98	12.98	12.98	0.00
19.03.2025	12.82	12.82	12.82	12.83	857.00
20.03.2025	12.97	12.97	12.97	12.97	429.00
21.03.2025	13.03	13.03	13.03	13.04	849.00
24.03.2025	13.03	13.03	13.03	13.04	849.00
25.03.2025	13.03	13.03	13.03	13.04	0.00
26.03.2025	13.03	13.03	13.03	13.04	0.00
27.03.2025	13.03	13.03	13.03	13.04	0.00
28.03.2025	13.03	13.03	13.03	13.04	0.00
31.03.2025	13.03	13.03	13.03	13.04	0.00
01.04.2025	13.03	13.03	13.03	13.04	0.00
02.04.2025	13.03	13.03	13.03	13.04	0.00
03.04.2025	13.63	13.44	13.44	13.63	1,666.00
04.04.2025	13.34	13.31	13.31	13.34	240.00
07.04.2025	12.71	12.54	12.71	12.61	4,525.00
08.04.2025	12.60	12.60	12.60	12.61	4,525.00
09.04.2025	12.60	12.60	12.60	12.61	0.00
10.04.2025	12.60	12.60	12.60	12.61	0.00
11.04.2025	12.60	12.60	12.60	12.61	0.00
14.04.2025	12.60	12.60	12.60	12.61	0.00
15.04.2025	12.60	12.60	12.60	12.61	0.00
16.04.2025	12.60	12.60	12.60	12.61	0.00
17.04.2025	12.60	12.60	12.60	12.61	0.00
22.04.2025	12.60	12.60	12.60	12.61	0.00
23.04.2025	12.60	12.60	12.60	12.61	0.00
24.04.2025	12.60	12.60	12.60	12.61	0.00
25.04.2025	12.60	12.60	12.60	12.61	0.00
28.04.2025	12.60	12.60	12.60	12.61	0.00
29.04.2025	13.65	13.63	13.65	13.63	1,182.00
30.04.2025	13.63	13.63	13.63	13.63	1,182.00
02.05.2025	13.59	13.42	13.53	13.56	6,089.00
05.05.2025	13.56	13.56	13.56	13.56	6,089.00
06.05.2025	13.56	13.56	13.56	13.56	0.00
07.05.2025	13.56	13.56	13.56	13.56	0.00
08.05.2025	13.56	13.56	13.56	13.56	0.00
09.05.2025	13.45	13.34	13.43	13.34	6,705.00
12.05.2025	13.14	13.07	13.14	13.08	3,213.00
13.05.2025	13.05	13.05	13.05	13.05	841.00
14.05.2025	13.05	13.05	13.05	13.05	841.00
15.05.2025	13.27	13.26	13.27	13.26	1,210.00
16.05.2025	13.45	13.37	13.37	13.45	4,530.00
19.05.2025	13.45	13.45	13.45	13.45	4,530.00
20.05.2025	13.45	13.45	13.45	13.45	0.00
21.05.2025	13.45	13.45	13.45	13.45	0.00
22.05.2025	13.81	13.75	13.77	13.82	2,551.00
23.05.2025	13.81	13.81	13.81	13.82	2,551.00
26.05.2025	14.37	14.27	14.30	14.33	2,599.00
27.05.2025	14.36	14.34	14.34	14.34	2,891.00
28.05.2025	14.34	14.34	14.34	14.34	2,891.00
29.05.2025	14.34	14.34	14.34	14.34	0.00
30.05.2025	14.26	14.26	14.26	14.26	186.00
02.06.2025	14.18	14.16	14.16	14.18	2,080.00
03.06.2025	14.23	14.12	14.23	14.13	1,469.00
04.06.2025	14.13	14.13	14.13	14.13	1,469.00
05.06.2025	14.03	13.98	14.03	14.02	2,221.00
06.06.2025	14.02	14.02	14.02	14.02	2,221.00
09.06.2025	14.12	14.03	14.12	14.07	2,032.00
10.06.2025	14.23	14.18	14.23	14.18	1,271.00
11.06.2025	14.15	14.07	14.07	14.15	1,300.00
12.06.2025	14.15	14.15	14.15	14.15	1,300.00
13.06.2025	14.23	14.14	14.22	14.20	7,530.00
16.06.2025	14.33	14.20	14.24	14.21	14,258.00
17.06.2025	14.20	14.20	14.20	14.21	14,258.00
18.06.2025	14.34	14.26	14.26	14.34	2,388.00
19.06.2025	14.34	14.34	14.34	14.34	2,388.00
20.06.2025	14.34	14.34	14.34	14.34	0.00
23.06.2025	14.47	14.47	14.47	14.47	1,001.00
24.06.2025	14.40	14.21	14.32	14.28	15,916.00
25.06.2025	14.29	14.15	14.26	14.16	3,992.00
26.06.2025	14.30	14.20	14.27	14.24	8,054.00
27.06.2025	14.41	14.27	14.33	14.27	3,746.00
30.06.2025	14.36	14.30	14.34	14.31	2,169.00
01.07.2025	13.88	13.61	13.80	13.66	12,918.00
02.07.2025	13.70	13.52	13.63	13.52	3,842.00
03.07.2025	13.58	13.58	13.58	13.58	723.00
04.07.2025	13.58	13.58	13.58	13.58	723.00

צרו איתנו קשר *5988