גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טאלן אנרג'י > גרפים

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טאלן אנרג'י

Talen Energy

מניה TLN נאסד"ק USD

שער

395.25

שינוי

-4.42%

שינוי ב USD

-18.29

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	397.5001	397.5001	397.5001	397.5001	0.00
16:50	406.115	406.115	406.115	406.115	16,203.00
17:00	407.9	407.9	407.9	407.9	13,852.00
17:10	405.67	405.67	405.67	405.67	18,189.00
17:20	406.16	406.16	406.16	406.16	8,113.00
17:30	408.435	408.435	408.435	408.435	8,207.00
17:40	408.12	408.12	408.12	408.12	6,578.00
17:50	410	410	410	410	8,253.00
18:00	406.05	406.05	406.05	406.05	5,414.00
18:10	405.995	405.995	405.995	405.995	5,270.00
18:20	405.38	405.38	405.38	405.38	5,960.00
18:30	404.755	404.755	404.755	404.755	10,455.00
18:40	405.715	405.715	405.715	405.715	3,104.00
18:50	405.35	405.35	405.35	405.35	4,876.00
19:00	405.3675	405.3675	405.3675	405.3675	3,354.00
19:10	406.2457	406.2457	406.2457	406.2457	2,975.00
19:20	404.625	404.625	404.625	404.625	3,905.00
19:30	403.27	403.27	403.27	403.27	8,957.00
19:40	402.755	402.755	402.755	402.755	4,167.00
19:50	400.48	400.48	400.48	400.48	6,692.00
20:00	398.105	398.105	398.105	398.105	12,166.00
20:10	398.48	398.48	398.48	398.48	18,876.00
20:20	397.82	397.82	397.82	397.82	6,264.00
20:30	395.145	395.145	395.145	395.145	11,904.00
20:40	393.2	393.2	393.2	393.2	19,886.00
20:50	397.03	397.03	397.03	397.03	11,811.00
21:00	396.91	396.91	396.91	396.91	7,437.00
21:10	396.545	396.545	396.545	396.545	11,297.00
21:20	395.42	395.42	395.42	395.42	8,084.00
21:30	394.55	394.55	394.55	394.55	9,664.00
21:40	392.8162	392.8162	392.8162	392.8162	10,534.00
21:50	391.315	391.315	391.315	391.315	5,777.00
22:00	391.17	391.17	391.17	391.17	5,507.00
22:10	392.53	392.53	392.53	392.53	3,768.00
22:20	393.385	393.385	393.385	393.385	16,517.00
22:30	392.915	392.915	392.915	392.915	20,004.00
22:40	392.065	392.065	392.065	392.065	16,384.00
22:50	394.63	394.63	394.63	394.63	10,864.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	400.5675	394.1	400.165	394.825	446,645.00
30.10.2025 17:00	395.885	392.475	395.61	393.375	455,443.00
30.10.2025 17:30	393.095	391.5	392.75	391.64	776,500.00
30.10.2025 18:00	396.165	391.31	391.31	394.24	1,175,854.00
30.10.2025 18:30	393.48	390.61	393.48	391.71	1,172,858.00
30.10.2025 19:00	394.3725	391.745	392.155	394.3725	1,104,837.00
30.10.2025 19:30	394.06	392.31	393.98	392.51	1,648,753.00
30.10.2025 20:00	392.31	389.185	392.31	390.14	1,570,584.00
30.10.2025 20:30	391.175	389.08	390.165	390.84	2,090,556.00
30.10.2025 21:00	391.15	389.03	390.73	389.03	2,375,793.00
30.10.2025 21:30	392.28	389.26	389.62	391.86	3,186,490.00
31.10.2025 16:30	410.3	402.33	402.33	410.3	1,576,125.00
31.10.2025 17:00	411.01	402.98	410.725	402.98	1,688,658.00
31.10.2025 17:30	403.4	399.4625	402.71	399.5	2,528,638.00
31.10.2025 18:00	399.82	398.1	398.44	398.92	2,723,140.00
31.10.2025 18:30	399.67	395.75	398.92	395.75	4,054,963.00
31.10.2025 19:00	395.89	392.73	395.89	393.755	2,822,734.00
31.10.2025 19:30	396.565	393.365	393.365	395.985	4,554,000.00
31.10.2025 20:00	399.44	395.715	395.715	399.44	3,489,042.00
31.10.2025 20:30	399.99	398.2603	399.13	399.03	3,401,763.00
31.10.2025 21:00	401	399.275	399.275	401	4,918,791.00
31.10.2025 21:30	402.645	399.695	400.99	400.01	9,129,053.00
03.11.2025 16:30	413.38	402.76	402.87	413.38	700,051.00
03.11.2025 17:00	417.51	411.1975	411.1975	414.65	1,634,369.00
03.11.2025 17:30	418.65	411	415.04	417.89	1,918,142.00
03.11.2025 18:00	418.64	412.56	418.64	414.015	2,594,500.00
03.11.2025 18:30	416.18	413.33	414.185	414.51	3,917,544.00
03.11.2025 19:00	414.05	410.75	413.87	412.23	4,318,722.00
03.11.2025 19:30	417.24	412.23	412.23	416.85	4,357,772.00
03.11.2025 20:00	417.25	415.14	416.615	415.66	4,552,598.00
03.11.2025 20:30	416.18	410.71	415.69	412.46	5,298,122.00
03.11.2025 21:00	414.38	412.05	412.2	414.3	6,183,282.00
03.11.2025 21:30	414.97	413.82	414.3	414.48	5,734,425.00
03.11.2025 22:00	415.08	412.4101	414.47	412.74	6,500,630.00
03.11.2025 22:30	413.98	410.9277	413.02	413.83	7,237,743.00
04.11.2025 16:30	408.86	394.32	398.38	407.97	755,429.00
04.11.2025 17:00	409.655	405.03	407.93	409.3175	1,221,608.00
04.11.2025 17:30	410.02	404.8801	408.975	405.355	1,452,201.00
04.11.2025 18:00	407.29	404.27	406.29	404.92	2,065,697.00
04.11.2025 18:30	406.1	404.265	405.99	406.1	1,839,858.00
04.11.2025 19:00	406.555	402.5	406.555	403.105	2,453,793.00
04.11.2025 19:30	403.22	397.2	402.435	397.2	3,569,120.00
04.11.2025 20:00	399.53	393.57	397.3	393.82	3,871,261.00
04.11.2025 20:30	398.1	392.17	394.305	396.595	4,975,346.00
04.11.2025 21:00	398.14	393.39	398.14	394.345	5,431,902.00
04.11.2025 21:30	393.38	390.5	393.38	391.07	4,701,114.00
04.11.2025 22:00	393.72	391.825	391.825	393.37	4,741,118.00
04.11.2025 22:30	397.01	392.065	393.24	395.57	7,408,261.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.11.2024	208.09	192.51	195.36	205.58	1,723,877.00
11.11.2024	211.79	202.22	208.50	209.22	729,243.00
12.11.2024	211.60	200.50	210.00	208.79	866,631.00
13.11.2024	217.70	204.20	212.00	206.52	1,175,812.00
14.11.2024	217.79	199.68	207.00	203.24	1,550,247.00
15.11.2024	204.35	197.16	199.00	200.43	999,753.00
18.11.2024	211.39	201.18	201.31	207.49	563,135.00
19.11.2024	217.00	200.00	201.30	214.70	696,397.00
20.11.2024	221.14	204.40	218.78	206.09	922,875.00
21.11.2024	222.05	207.00	211.00	219.89	1,096,309.00
22.11.2024	222.49	210.26	220.00	214.20	933,472.00
25.11.2024	219.49	203.63	217.92	209.34	1,719,760.00
26.11.2024	220.05	208.91	208.91	216.39	812,397.00
27.11.2024	219.29	208.87	218.32	214.05	359,164.00
29.11.2024	220.10	214.00	216.99	214.41	215,543.00
02.12.2024	216.49	207.58	216.00	209.81	596,275.00
03.12.2024	216.69	210.15	210.45	212.63	497,146.00
04.12.2024	224.78	216.00	217.59	221.71	694,783.00
05.12.2024	228.99	221.02	228.99	223.54	614,237.00
06.12.2024	230.89	219.42	224.01	221.41	567,925.00
09.12.2024	222.00	203.98	218.32	208.68	1,220,450.00
10.12.2024	210.32	198.82	209.70	203.66	1,051,322.00
11.12.2024	214.26	204.50	208.90	210.73	544,829.00
12.12.2024	216.10	209.00	209.75	209.42	496,696.00
13.12.2024	214.94	207.08	213.31	207.46	371,903.00
16.12.2024	214.74	205.84	206.89	209.22	363,086.00
17.12.2024	207.91	200.32	206.00	205.85	651,692.00
18.12.2024	208.37	194.72	207.48	195.52	597,119.00
19.12.2024	202.85	195.61	197.95	195.90	852,675.00
20.12.2024	199.49	188.91	190.66	197.11	1,206,564.00
23.12.2024	201.04	192.70	196.76	198.75	492,428.00
24.12.2024	209.50	201.20	203.33	206.85	260,930.00
26.12.2024	208.05	202.78	205.36	206.39	328,035.00
27.12.2024	205.99	196.03	204.02	200.12	415,342.00
30.12.2024	202.54	195.91	196.96	201.66	436,153.00
31.12.2024	203.14	198.89	202.66	201.47	394,030.00
06.01.2025	225.00	212.00	221.39	218.20	802,385.00
07.01.2025	221.55	206.16	220.54	212.72	669,144.00
08.01.2025	218.63	203.00	211.28	215.59	1,001,164.00
10.01.2025	227.48	214.00	220.72	221.80	1,784,893.00
13.01.2025	220.12	210.00	219.00	212.49	557,108.00
14.01.2025	224.11	216.03	217.00	220.25	699,229.00
15.01.2025	231.39	221.20	226.70	226.39	1,282,021.00
16.01.2025	235.62	228.00	230.47	234.16	1,533,913.00
17.01.2025	236.86	230.60	234.56	234.95	918,268.00
21.01.2025	249.49	239.00	240.26	243.64	1,414,613.00
22.01.2025	253.91	247.50	249.72	249.99	1,169,763.00
23.01.2025	258.03	246.32	249.80	247.12	1,171,383.00
24.01.2025	250.82	241.71	247.73	245.06	890,384.00
27.01.2025	217.20	187.00	217.00	192.16	4,640,479.00
28.01.2025	206.28	190.50	199.20	204.42	2,676,443.00
29.01.2025	218.12	206.00	209.91	214.00	2,012,565.00
30.01.2025	230.00	218.59	221.06	224.95	1,439,688.00
31.01.2025	231.19	220.29	227.47	221.73	1,020,763.00
03.02.2025	230.00	213.30	213.73	223.94	352,250.00
04.02.2025	235.00	221.08	231.28	234.42	989,592.00
05.02.2025	241.79	231.47	237.90	240.64	522,996.00
06.02.2025	240.87	231.67	236.78	238.91	661,645.00
07.02.2025	244.93	235.59	241.63	238.73	652,393.00
10.02.2025	243.96	235.85	238.96	238.23	628,191.00
11.02.2025	237.03	229.11	235.46	233.95	492,480.00
12.02.2025	242.28	226.00	227.00	236.50	649,233.00
13.02.2025	239.31	233.99	236.07	238.04	427,046.00
14.02.2025	245.81	235.50	240.19	241.54	685,928.00
18.02.2025	250.72	241.13	245.00	250.37	634,841.00
19.02.2025	249.25	242.69	247.95	248.33	789,445.00
20.02.2025	247.00	233.94	245.35	236.43	920,811.00
21.02.2025	238.53	214.06	238.37	218.80	2,476,493.00
24.02.2025	222.00	206.24	219.23	215.85	1,453,086.00
25.02.2025	212.71	197.26	211.02	211.59	1,589,179.00
26.02.2025	227.52	215.28	219.67	217.71	1,112,849.00
27.02.2025	224.00	200.30	223.37	201.82	1,456,390.00
28.02.2025	209.83	192.00	193.18	207.95	2,023,291.00
03.03.2025	213.62	185.75	206.90	188.02	1,540,749.00
04.03.2025	202.57	178.91	188.00	195.76	2,604,232.00
05.03.2025	201.24	190.13	192.54	197.85	1,138,258.00
06.03.2025	193.57	176.90	187.96	180.53	1,863,385.00
07.03.2025	184.52	171.79	180.58	176.24	1,479,478.00
10.03.2025	170.57	158.08	168.68	165.75	3,045,692.00
11.03.2025	180.75	163.41	166.79	176.56	1,964,620.00
12.03.2025	200.00	187.70	192.79	199.09	3,149,074.00
13.03.2025	198.46	188.75	197.58	195.20	1,193,487.00
14.03.2025	205.09	196.00	201.00	204.93	1,224,455.00
17.03.2025	211.37	203.68	204.95	207.00	907,841.00
18.03.2025	206.01	198.18	204.40	202.75	991,425.00
19.03.2025	214.42	201.57	204.07	210.30	1,037,889.00
20.03.2025	215.90	205.57	209.97	212.96	760,311.00
21.03.2025	215.90	208.00	212.42	214.81	1,268,328.00
24.03.2025	220.59	214.51	217.51	218.96	1,333,577.00
25.03.2025	219.50	208.90	219.34	217.73	1,081,708.00
26.03.2025	217.70	202.72	216.88	203.09	1,351,293.00
27.03.2025	205.09	194.86	199.10	202.79	1,146,233.00
28.03.2025	205.26	194.06	200.05	197.48	838,224.00
31.03.2025	200.72	188.00	190.31	199.67	834,844.00
01.04.2025	207.92	196.54	200.63	207.44	959,596.00
02.04.2025	214.95	201.00	201.31	214.73	1,097,710.00
03.04.2025	204.00	183.17	198.30	184.41	1,607,955.00
04.04.2025	177.74	162.31	177.51	174.40	2,285,970.00
07.04.2025	195.47	163.00	163.00	183.06	1,632,081.00
08.04.2025	197.49	179.34	194.11	182.62	1,407,025.00
09.04.2025	206.58	176.80	181.62	203.41	1,702,891.00
10.04.2025	202.34	190.65	196.01	196.39	1,051,135.00
11.04.2025	198.85	190.05	192.42	198.04	954,810.00
14.04.2025	206.68	196.31	204.31	200.23	554,715.00
15.04.2025	206.85	198.00	203.46	202.93	486,375.00
16.04.2025	206.12	194.98	198.30	203.20	779,197.00
17.04.2025	208.00	201.78	206.85	203.46	649,626.00
21.04.2025	200.40	186.49	197.98	191.37	728,615.00
22.04.2025	201.16	194.54	195.32	197.59	815,515.00
23.04.2025	212.71	202.44	208.97	204.66	855,148.00
24.04.2025	213.88	205.45	205.45	211.01	471,271.00
25.04.2025	216.40	209.63	209.63	211.56	703,832.00
28.04.2025	215.50	209.21	212.95	213.43	582,003.00
29.04.2025	215.18	209.88	210.44	213.95	528,620.00
30.04.2025	217.14	206.01	209.67	215.08	700,204.00
01.05.2025	230.63	220.22	221.38	223.34	1,145,137.00
02.05.2025	230.35	221.45	224.30	225.94	720,006.00
05.05.2025	225.47	216.20	222.74	222.28	768,372.00
06.05.2025	238.00	221.94	221.94	234.72	1,398,172.00
07.05.2025	233.51	228.00	230.77	231.31	1,386,046.00
08.05.2025	242.60	227.50	228.38	228.61	1,221,492.00
09.05.2025	226.89	220.59	226.76	225.16	719,002.00
12.05.2025	240.14	232.56	235.46	236.62	1,397,098.00
13.05.2025	246.14	234.67	236.26	241.08	878,588.00
14.05.2025	246.53	239.08	243.24	244.92	616,455.00
15.05.2025	245.82	240.35	243.24	244.80	805,487.00
16.05.2025	247.35	242.65	246.00	244.86	796,595.00
19.05.2025	242.14	236.97	239.85	240.30	746,494.00
20.05.2025	244.35	239.62	241.17	241.21	510,041.00
21.05.2025	241.73	233.91	237.96	235.39	502,456.00
22.05.2025	240.78	232.34	233.79	238.63	601,325.00
23.05.2025	244.50	237.35	238.37	243.08	457,150.00
27.05.2025	247.86	242.52	247.00	245.22	802,971.00
28.05.2025	246.59	242.50	245.50	244.52	461,867.00
29.05.2025	247.61	239.20	247.50	244.69	567,491.00
30.05.2025	246.85	239.89	242.78	243.95	724,794.00
02.06.2025	249.89	240.90	245.38	248.56	748,169.00
03.06.2025	260.89	252.01	257.31	255.48	1,588,412.00
04.06.2025	261.98	251.99	256.08	260.00	1,009,495.00
05.06.2025	261.04	252.39	261.00	255.94	513,321.00
06.06.2025	259.78	252.26	258.99	258.54	516,597.00
09.06.2025	274.89	250.00	261.34	257.02	1,898,184.00
10.06.2025	259.00	246.95	257.41	255.10	1,133,494.00
11.06.2025	275.81	255.53	271.90	274.82	3,265,233.00
12.06.2025	277.20	271.74	273.36	274.99	1,199,612.00
13.06.2025	280.29	272.05	274.99	277.16	1,013,253.00
16.06.2025	286.38	279.04	282.36	280.92	739,145.00
17.06.2025	287.05	279.25	282.56	285.88	685,407.00
18.06.2025	294.46	285.04	285.04	290.38	988,358.00
20.06.2025	293.37	287.69	291.31	288.66	889,251.00
23.06.2025	294.76	284.64	289.28	291.59	779,875.00
24.06.2025	296.89	289.46	292.44	294.17	602,608.00
25.06.2025	300.00	287.35	298.32	288.00	824,474.00
26.06.2025	294.42	282.91	289.97	291.38	786,734.00
27.06.2025	298.46	290.99	294.76	297.88	4,503,034.00

צרו איתנו קשר *5988