גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טאלן אנרג'י

Talen Energy

מניה TLN נאסד"ק USD

שער

274.99

שינוי

+0.06%

שינוי ב USD

0.17

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	276.97	276.97	276.97	276.97	0.00
16:50	275.615	275.615	275.615	275.615	29,826.00
17:00	276.585	276.585	276.585	276.585	23,558.00
17:10	272.025	272.025	272.025	272.025	30,910.00
17:20	274.24	274.24	274.24	274.24	45,936.00
17:30	274.58	274.58	274.58	274.58	53,820.00
17:40	275	275	275	275	25,078.00
17:50	274.735	274.735	274.735	274.735	18,416.00
18:00	274.83	274.83	274.83	274.83	19,349.00
18:10	275.545	275.545	275.545	275.545	21,039.00
18:20	273.005	273.005	273.005	273.005	50,245.00
18:30	273.505	273.505	273.505	273.505	47,417.00
18:40	273.59	273.59	273.59	273.59	47,206.00
18:50	275.73	275.73	275.73	275.73	33,936.00
19:00	275.605	275.605	275.605	275.605	3,148.00
19:10	274.12	274.12	274.12	274.12	15,151.00
19:20	275.51	275.51	275.51	275.51	29,524.00
19:30	275.425	275.425	275.425	275.425	45,526.00
19:40	275.75	275.75	275.75	275.75	24,358.00
19:50	275.575	275.575	275.575	275.575	12,838.00
20:00	274.49	274.49	274.49	274.49	9,002.00
20:10	274.91	274.91	274.91	274.91	12,494.00
20:20	275.275	275.275	275.275	275.275	11,792.00
20:30	274.97	274.97	274.97	274.97	20,239.00
20:40	274.97	274.97	274.97	274.97	9,029.00
20:50	275.05	275.05	275.05	275.05	15,450.00
21:00	274.7	274.7	274.7	274.7	11,646.00
21:10	275	275	275	275	12,525.00
21:20	274.39	274.39	274.39	274.39	13,474.00
21:30	273.74	273.74	273.74	273.74	15,417.00
21:40	274.005	274.005	274.005	274.005	12,001.00
21:50	273.97	273.97	273.97	273.97	13,092.00
22:00	273.825	273.825	273.825	273.825	18,902.00
22:10	274.46	274.46	274.46	274.46	39,143.00
22:20	273.87	273.87	273.87	273.87	20,641.00
22:30	273.93	273.93	273.93	273.93	20,712.00
22:40	273.95	273.95	273.95	273.95	21,002.00
22:50	273.835	273.835	273.835	273.835	43,620.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	254.8	252.26	254.58	253.745	286,384.00
06.06.2025 17:30	254.815	253.45	253.68	254.815	502,633.00
06.06.2025 18:00	256.31	254.79	255.435	255.715	1,325,461.00
06.06.2025 18:30	256.08	253.61	255.715	255.281	1,366,112.00
06.06.2025 19:00	255.84	254.53	254.53	255.44	1,000,825.00
06.06.2025 19:30	255.5497	254.3801	255.44	254.665	1,013,092.00
06.06.2025 20:00	255.95	254.665	254.665	255.27	1,506,004.00
06.06.2025 20:30	256.15	255.09	255.3	256.1	1,550,958.00
06.06.2025 21:00	257.31	256.07	256.085	256.77	2,285,297.00
06.06.2025 21:30	257.94	257.235	257.26	257.94	1,743,931.00
06.06.2025 22:00	259.56	257.83	257.83	259.035	2,936,854.00
06.06.2025 22:30	259.56	258.33	258.64	258.455	4,319,047.00
09.06.2025 16:30	273.84	250	260.24	271.65	798,898.00
09.06.2025 17:00	272.185	263.75	270	269.19	7,948,510.00
09.06.2025 17:30	268	263.895	267.1859	263.895	9,312,555.00
09.06.2025 18:00	263.085	258.465	263.085	259.2751	12,388,182.00
09.06.2025 18:30	263.17	257.23	259.04	262.4	16,079,197.00
09.06.2025 19:00	263.1	260.22	262.4099	260.715	11,787,801.00
09.06.2025 19:30	261.125	258.905	260.715	260.75	11,614,218.00
09.06.2025 20:00	261.08	259.045	260.765	260.17	8,788,185.00
09.06.2025 20:30	260.13	258.72	259.345	259.25	11,692,081.00
09.06.2025 21:00	260.15	258.02	259.4	258.43	15,672,413.00
09.06.2025 21:30	258.905	257.39	258.72	258.87	17,109,305.00
09.06.2025 22:00	259.285	258.135	258.84	258.18	15,581,688.00
09.06.2025 22:30	258.32	256.075	258.32	256.91	21,077,365.00
10.06.2025 16:30	258.555	256	256.5	257.105	350,922.00
10.06.2025 17:00	257.34	249.37	256.485	249.37	669,455.00
10.06.2025 17:30	252.53	247.53	250.425	250.97	2,408,761.00
10.06.2025 18:00	252.68	248.95	250.745	249.595	5,174,988.00
10.06.2025 18:30	253.32	249.67	249.79	252.1	4,641,965.00
10.06.2025 19:00	254.92	251.64	252.46	253.56	5,907,637.00
10.06.2025 19:30	253.04	251.29	252.935	251.3	4,942,345.00
10.06.2025 20:00	251.925	249.865	251.305	249.985	6,027,896.00
10.06.2025 20:30	251.29	249.64	249.64	250.4	6,414,175.00
10.06.2025 21:00	252.24	249.32	249.7	252.24	7,266,089.00
10.06.2025 21:30	254.48	252.1	252.565	252.885	9,981,866.00
10.06.2025 22:00	254.8	252.3	252.48	254.78	6,888,960.00
10.06.2025 22:30	255.735	253.895	254.6	255.22	12,077,099.00
11.06.2025 16:30	271.09	258.5	271.09	267.91	7,744,613.00
11.06.2025 17:00	275.145	267.295	268.06	272.44	13,652,745.00
11.06.2025 17:30	274.75	271.57	272.325	272	14,064,359.00
11.06.2025 18:00	274.565	271.93	272.4901	273.33	20,290,719.00
11.06.2025 18:30	274.105	271.66	272.885	272.45	22,849,261.00
11.06.2025 19:00	273.29	270.6575	272.4075	271.495	28,248,405.00
11.06.2025 19:30	273	271.17	271.17	272.2075	25,429,892.00
11.06.2025 20:00	272.455	269.45	272.19	270.395	33,298,342.00
11.06.2025 20:30	272.3	270.212	271.06	271.735	27,472,000.00
11.06.2025 21:00	274.98	270.68	271.36	274.76	25,167,650.00
11.06.2025 21:30	275.23	273.02	274.97	273.21	27,988,792.00
11.06.2025 22:00	275.008	272.29	273.335	273.8984	39,827,494.00
11.06.2025 22:30	274.32	271.62	273.41	274.32	38,079,123.00
12.06.2025 16:30	277	272.67	272.67	274.995	594,292.00
12.06.2025 17:00	275.305	271.76	275.305	273.11	1,738,812.00
12.06.2025 17:30	275.16	273.83	273.83	274.43	2,741,382.00
12.06.2025 18:00	275.89	272.69	275.0688	273.48	4,331,306.00
12.06.2025 18:30	275.73	272.57	272.86	274.925	4,767,029.00
12.06.2025 19:00	275.875	274.12	274.97	275.665	6,221,333.00
12.06.2025 19:30	276.27	274.11	275.605	274.25	5,822,609.00
12.06.2025 20:00	275.56	274.42	274.425	274.795	6,365,110.00
12.06.2025 20:30	275.23	274.55	274.79	274.55	4,833,953.00
12.06.2025 21:00	275	273.69	274.72	273.69	8,382,950.00
12.06.2025 21:30	274.21	273.41	274.13	274	9,474,837.00
12.06.2025 22:00	274.57	273.76	273.99	274.17	10,371,789.00
12.06.2025 22:30	274.57	273.65	274.02	274.32	11,050,448.00

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

צרו איתנו קשר *5988