גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טאלן אנרג'י

Talen Energy

מניה TLN נאסד"ק USD

שער

378.01

שינוי

+0.12%

שינוי ב USD

0.44

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	365.535	365.535	365.535	365.535	0.00
16:50	361.5	361.5	361.5	361.5	103,302.00
17:00	360.43	360.43	360.43	360.43	73,818.00
17:10	363.8	363.8	363.8	363.8	106,504.00
17:20	369.89	369.89	369.89	369.89	42,033.00
17:30	374.13	374.13	374.13	374.13	48,152.00
17:40	379.37	379.37	379.37	379.37	64,711.00
17:50	378.43	378.43	378.43	378.43	44,857.00
18:00	378.41	378.41	378.41	378.41	31,998.00
18:10	378.245	378.245	378.245	378.245	25,399.00
18:20	377	377	377	377	30,047.00
18:30	375.2425	375.2425	375.2425	375.2425	20,839.00
18:40	376.885	376.885	376.885	376.885	12,833.00
18:50	378.6925	378.6925	378.6925	378.6925	35,757.00
19:00	378.98	378.98	378.98	378.98	79,590.00
19:10	381.74	381.74	381.74	381.74	15,152.00
19:20	382.9	382.9	382.9	382.9	18,062.00
19:30	383.7699	383.7699	383.7699	383.7699	18,553.00
19:40	383.42	383.42	383.42	383.42	31,254.00
19:50	383.335	383.335	383.335	383.335	8,255.00
20:00	381.18	381.18	381.18	381.18	38,799.00
20:10	379.56	379.56	379.56	379.56	21,690.00
20:20	380.5	380.5	380.5	380.5	9,834.00
20:30	379	379	379	379	9,631.00
20:40	377.625	377.625	377.625	377.625	11,648.00
20:50	379.25	379.25	379.25	379.25	12,899.00
21:00	378.1416	378.1416	378.1416	378.1416	15,007.00
21:10	376.685	376.685	376.685	376.685	11,568.00
21:20	375.96	375.96	375.96	375.96	10,690.00
21:30	377.16	377.16	377.16	377.16	19,836.00
21:40	379.57	379.57	379.57	379.57	25,222.00
21:50	381.0001	381.0001	381.0001	381.0001	36,125.00
22:00	378.52	378.52	378.52	378.52	25,473.00
22:10	379.215	379.215	379.215	379.215	22,669.00
22:20	379.57	379.57	379.57	379.57	12,437.00
22:30	379.05	379.05	379.05	379.05	24,854.00
22:40	378.22	378.22	378.22	378.22	28,332.00
22:50	380.04	380.04	380.04	380.04	36,648.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	355.77	351.45	354.44	353.015	2,454,675.00
28.07.2025 17:30	354.08	352.51	352.51	353.305	2,731,081.00
28.07.2025 18:00	353.8899	352.09	353.385	353.14	4,577,973.00
28.07.2025 18:30	355.035	352.845	353.374	354.88	5,332,067.00
28.07.2025 19:00	356.7028	354.3	354.855	356.07	9,471,210.00
28.07.2025 19:30	356.355	354.35	356.2835	355.0092	7,465,679.00
28.07.2025 20:00	354.885	353.23	354.885	353.97	8,564,837.00
28.07.2025 20:30	353.94	352.62	353.555	353.535	9,507,816.00
28.07.2025 21:00	355.23	353.78	354.45	355.21	8,350,479.00
28.07.2025 21:30	357.6	354.77	355.215	357.24	11,086,868.00
28.07.2025 22:00	357.4	355.8	357.4	356.38	10,599,629.00
28.07.2025 22:30	359.16	355.0577	356.11	358.955	15,797,641.00
29.07.2025 16:30	365.3999	361.47	362.99	363.87	641,517.00
29.07.2025 17:00	363.935	358.825	363.775	358.915	1,484,358.00
29.07.2025 17:30	362.53	357.94	360.02	358.585	2,235,231.00
29.07.2025 18:00	358.62	356.06	358.62	356.175	2,400,811.00
29.07.2025 18:30	359.02	355	356.72	359.02	2,562,803.00
29.07.2025 19:00	358.9465	357.77	358.165	358.67	3,580,159.00
29.07.2025 19:30	359.94	358.45	359.02	359.94	3,091,456.00
29.07.2025 20:00	361.5	359.13	360.65	360.985	3,295,991.00
29.07.2025 20:30	360.985	359.2209	360.985	360.3	4,302,862.00
29.07.2025 21:00	360.575	359.2848	360.1	360.32	4,966,869.00
29.07.2025 21:30	361.25	359.74	360	359.74	5,303,651.00
29.07.2025 22:00	361.27	359.72	359.72	359.9	4,980,583.00
29.07.2025 22:30	360.73	358.4615	359.9	360.73	9,405,659.00
30.07.2025 16:30	370.6	362.305	364.46	369	715,055.00
30.07.2025 17:00	369.32	365.0003	367.64	368.79	1,531,898.00
30.07.2025 17:30	371.22	369.165	369.165	370.2657	1,828,364.00
30.07.2025 18:00	371.425	368.0936	370.9	369.805	3,253,423.00
30.07.2025 18:30	372.445	369.935	370.46	372.04	4,072,811.00
30.07.2025 19:00	372.71	370.4291	372.03	371.19	6,607,499.00
30.07.2025 19:30	372.415	370	371.87	372.2873	4,195,111.00
30.07.2025 20:00	374.19	371.94	372	374.19	6,748,968.00
30.07.2025 20:30	375.37	372.985	374.56	373.64	8,211,879.00
30.07.2025 21:00	375.775	372.46	373.02	375.265	9,088,745.00
30.07.2025 21:30	376.16	371.5	374.9809	371.625	9,577,328.00
30.07.2025 22:00	373.0942	370.0501	371	371.305	12,480,382.00
30.07.2025 22:30	375	371.48	371.76	373.58	14,925,290.00
31.07.2025 16:30	379.24	371.1243	376.63	378.445	922,847.00
31.07.2025 17:00	379.55	377.07	378	379.55	1,199,917.00
31.07.2025 17:30	379.14	373.01	378.525	373.01	2,164,758.00
31.07.2025 18:00	374.01	371.6701	373.17	373.48	3,853,730.00
31.07.2025 18:30	377.605	373.45	373.8	377.29	4,873,779.00
31.07.2025 19:00	379.19	376.315	377.3875	378.55	4,050,856.00
31.07.2025 19:30	379.15	377.355	377.73	379.15	4,741,410.00
31.07.2025 20:00	379.37	376.92	379.37	377.24	5,341,634.00
31.07.2025 20:30	380.53	376.98	377.54	377.576	5,965,676.00
31.07.2025 21:00	378.48	375.65	378.345	378.23	5,633,040.00
31.07.2025 21:30	379.83	378.23	378.23	378.73	7,396,713.00
31.07.2025 22:00	379.72	377.46	378.835	377.885	9,207,811.00
31.07.2025 22:30	378.49	375.84	378.49	377.71	7,693,806.00
01.08.2025 16:30	369.96	360.08	364.15	360.7501	2,611,288.00
01.08.2025 17:00	374.13	358.82	358.905	373.715	7,076,969.00
01.08.2025 17:30	380.465	376.45	376.45	378.16	9,568,020.00
01.08.2025 18:00	378.875	374.99	377.5	375.825	11,305,771.00
01.08.2025 18:30	379.77	375.83	375.83	379.695	11,903,642.00
01.08.2025 19:00	384.0076	379.96	380	384.0076	14,078,355.00
01.08.2025 19:30	384.72	380.8	383.955	381.17	14,119,913.00
01.08.2025 20:00	381.78	377.465	381.32	378.31	12,421,020.00
01.08.2025 20:30	379.59	377.28	378.97	378.5	12,095,728.00
01.08.2025 21:00	378.96	375.5821	378.96	378.07	14,901,658.00
01.08.2025 21:30	381.6099	377.165	378.26	378.32	18,086,845.00
01.08.2025 22:00	380.74	376.995	376.995	379.01	18,843,221.00
01.08.2025 22:30	382.285	378.194	378.88	378.555	23,881,905.00

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