גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אן.אר.ג'י. אנרג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.11.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אן.אר.ג'י. אנרג'י

NRG Energy

מניה NRG ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	82.3078	82.3078	82.3078	82.3078	0.00
16:50	83.91	83.91	83.91	83.91	41,165.00
17:00	83.725	83.725	83.725	83.725	107,740.00
17:10	84.7	84.7	84.7	84.7	70,065.00
17:20	85.25	85.25	85.25	85.25	68,248.00
17:30	85.63	85.63	85.63	85.63	80,832.00
17:40	85.05	85.05	85.05	85.05	78,764.00
17:50	84.78	84.78	84.78	84.78	117,325.00
18:00	85.885	85.885	85.885	85.885	51,680.00
18:10	85.87	85.87	85.87	85.87	36,283.00
18:20	85.78	85.78	85.78	85.78	25,936.00
18:30	86.285	86.285	86.285	86.285	40,892.00
18:40	86.8946	86.8946	86.8946	86.8946	55,480.00
18:50	86.53	86.53	86.53	86.53	89,936.00
19:00	86.84	86.84	86.84	86.84	129,638.00
19:10	86.75	86.75	86.75	86.75	222,668.00
19:20	87.4225	87.4225	87.4225	87.4225	77,784.00
19:30	87.415	87.415	87.415	87.415	29,554.00
19:40	87.53	87.53	87.53	87.53	62,995.00
19:50	87.575	87.575	87.575	87.575	167,446.00
20:00	87.4	87.4	87.4	87.4	204,437.00
20:10	87.63	87.63	87.63	87.63	45,117.00
20:20	88.0106	88.0106	88.0106	88.0106	49,836.00
20:30	87.88	87.88	87.88	87.88	43,882.00
20:40	88.68	88.68	88.68	88.68	59,077.00
20:50	88.98	88.98	88.98	88.98	138,915.00
21:00	88.84	88.84	88.84	88.84	78,223.00
21:10	88.575	88.575	88.575	88.575	67,668.00
21:20	88.505	88.505	88.505	88.505	67,945.00
21:30	88.69	88.69	88.69	88.69	40,784.00
21:40	88.655	88.655	88.655	88.655	79,910.00
21:50	88.89	88.89	88.89	88.89	88,037.00
22:00	89.33	89.33	89.33	89.33	100,759.00
22:10	89.415	89.415	89.415	89.415	76,204.00
22:20	89.61	89.61	89.61	89.61	92,778.00
22:30	89.345	89.345	89.345	89.345	81,187.00
22:40	89.935	89.935	89.935	89.935	185,688.00
22:50	89.61	89.61	89.61	89.61	122,026.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2026 17:00	98.175	96.75	97.065	97.98	895,456.00
03.11.2026 17:30	98.265	97.49	98.06	97.98	1,453,886.00
03.11.2026 18:00	98.45	97.99	98.27	98.22	1,622,352.00
03.11.2026 18:30	98.34	97.91	98.27	98.06	1,877,345.00
03.11.2026 19:00	98.495	97.79	98.01	98.25	2,559,032.00
03.11.2026 19:30	98.21	97.4975	98.175	97.525	3,985,630.00
03.11.2026 20:00	98.07	97.47	97.52	98.06	5,410,650.00
03.11.2026 20:30	98.135	97.04	98.13	97.195	3,591,533.00
03.11.2026 21:00	97.38	97.04	97.355	97.28	4,937,061.00
03.11.2026 21:30	97.685	97.275	97.285	97.32	7,807,515.00
03.11.2026 22:00	97.315	96.71	97.31	96.94	8,509,945.00
03.11.2026 22:30	97.03	96.125	96.975	96.125	4,899,157.00
04.11.2026 16:30	90.99	88.19	90.53	88.755	1,404,550.00
04.11.2026 17:00	88.71	85.15	88.56	85.455	3,430,474.00
04.11.2026 17:30	85.405	83.305	85.3425	84.07	9,296,994.00
04.11.2026 18:00	84.37	81.7392	84.37	82.26	6,585,034.00
04.11.2026 18:30	84.79	82.51	82.51	84.79	13,567,708.00
04.11.2026 19:00	85.4763	84.66	84.77	84.9871	14,725,835.00
04.11.2026 19:30	85.5	84.7719	84.89	85.29	17,697,012.00
04.11.2026 20:00	85.295	84.32	85.295	84.705	20,400,625.00
04.11.2026 20:30	85.25	84.595	84.72	85.1	23,794,060.00
04.11.2026 21:00	85.8881	84.71	85.1	85.56	23,497,755.00
04.11.2026 21:30	86	84.7885	85.6	84.79	27,388,844.00
04.11.2026 22:00	85.075	84.4	84.8529	84.715	24,997,867.00
04.11.2026 22:30	84.905	82.37	84.905	83.22	31,266,185.00
05.11.2026 16:30	82.9	80.45	81.76	80.97	4,209,857.00
05.11.2026 17:00	83.15	81.29	81.48	81.555	7,164,403.00
05.11.2026 17:30	81.75	80.33	81.355	81.44	10,929,608.00
05.11.2026 18:00	82.405	80.78	81.35	82.22	16,170,827.00
05.11.2026 18:30	82.9893	80.785	82.225	80.785	16,047,713.00
05.11.2026 19:00	82.025	80.07	80.78	81.62	16,413,136.00
05.11.2026 19:30	81.65	80.54	81.55	80.92	17,088,842.00
05.11.2026 20:00	81.03	80.35	80.755	80.75	22,862,825.00
05.11.2026 20:30	81.155	79.715	80.74	81.05	23,905,076.00
05.11.2026 21:00	81.49	80.595	81.195	80.7	24,531,344.00
05.11.2026 21:30	81.615	80.58	80.62	80.975	29,380,272.00
05.11.2026 22:00	80.94	79.69	80.895	80.05	30,163,192.00
05.11.2026 22:30	81.52	79.69	79.815	81.28	31,027,119.00
06.11.2026 16:30	84.5	82.3078	83.87	84.15	869,304.00
06.11.2026 17:00	86	84	84.26	85.49	2,617,523.00
06.11.2026 17:30	85.885	84.0145	85.655	85.69	4,635,019.00
06.11.2026 18:00	86.54	85.34	85.61	86.36	5,487,272.00
06.11.2026 18:30	87.035	86.335	86.335	86.85	6,524,063.00
06.11.2026 19:00	87.845	86.66	86.9375	87.815	9,108,821.00
06.11.2026 19:30	87.755	87.21	87.755	87.705	13,562,307.00
06.11.2026 20:00	88.0784	87.5	87.54	88.055	15,779,159.00
06.11.2026 20:30	89.08	88.06	88.06	88.73	18,991,169.00
06.11.2026 21:00	88.915	88.14	88.6	88.605	16,740,010.00
06.11.2026 21:30	89.45	88.5	88.5	89.45	19,947,000.00
06.11.2026 22:00	89.94	89.115	89.495	89.87	23,418,165.00
06.11.2026 22:30	90	88.215	89.86	88.215	25,476,448.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.11.2025	176.73	164.10	176.17	166.72	1,058,937.00
11.11.2025	167.15	160.76	165.22	162.80	1,241,168.00
12.11.2025	169.46	162.90	164.28	168.90	984,171.00
13.11.2025	169.23	164.95	167.28	166.16	1,737,843.00
14.11.2025	171.19	160.06	161.01	165.11	1,227,875.00
17.11.2025	169.25	162.23	166.28	163.20	742,407.00
18.11.2025	168.69	161.14	161.40	166.49	1,341,352.00
19.11.2025	173.49	166.29	166.29	168.76	1,220,506.00
20.11.2025	174.73	160.35	174.26	160.56	1,142,189.00
21.11.2025	161.40	155.39	160.53	159.20	1,021,702.00
24.11.2025	167.96	158.95	160.31	166.89	1,174,433.00
25.11.2025	168.32	161.00	167.52	163.86	839,088.00
26.11.2025	169.91	165.26	165.26	168.54	739,868.00
28.11.2025	171.77	168.40	169.75	169.54	497,205.00
01.12.2025	167.57	163.76	167.31	165.72	634,273.00
02.12.2025	168.08	162.85	166.79	164.07	724,408.00
03.12.2025	167.00	160.28	163.20	166.78	555,523.00
04.12.2025	170.19	165.74	165.74	169.40	675,074.00
05.12.2025	169.13	162.80	168.69	163.03	880,394.00
08.12.2025	167.18	162.21	163.65	164.08	577,455.00
09.12.2025	171.52	164.31	165.41	166.82	770,806.00
10.12.2025	170.06	163.25	167.85	168.13	775,887.00
11.12.2025	170.82	164.26	165.00	170.58	704,755.00
12.12.2025	172.40	160.58	172.04	161.48	1,122,479.00
15.12.2025	162.99	159.27	162.14	159.95	827,271.00
16.12.2025	162.24	157.53	159.50	160.15	786,060.00
17.12.2025	161.08	147.98	161.00	149.51	2,439,382.00
18.12.2025	158.21	152.09	153.70	154.63	1,054,723.00
19.12.2025	157.50	154.70	155.56	156.20	1,381,191.00
22.12.2025	158.10	154.35	157.93	156.94	604,478.00
23.12.2025	159.71	156.65	156.97	158.09	569,374.00
24.12.2025	161.12	156.94	157.62	160.50	273,849.00
26.12.2025	161.52	158.41	160.46	160.89	514,580.00
29.12.2025	164.06	160.35	160.71	160.97	718,189.00
30.12.2025	162.00	159.57	161.34	160.40	354,012.00
31.12.2025	161.20	159.19	160.21	159.33	362,185.00
02.01.2026	166.66	160.96	161.57	166.14	615,314.00
05.01.2026	170.24	159.00	168.10	161.59	826,203.00
06.01.2026	161.12	155.88	161.00	159.65	978,928.00
07.01.2026	157.83	148.21	157.50	148.87	1,350,046.00
08.01.2026	148.93	141.97	148.78	143.51	1,404,600.00
09.01.2026	151.79	147.62	151.01	149.28	1,174,984.00
12.01.2026	149.74	146.00	147.34	148.90	928,391.00
13.01.2026	152.35	148.57	149.90	150.64	796,140.00
14.01.2026	150.62	147.51	149.63	149.80	896,291.00
15.01.2026	159.25	151.40	151.91	158.48	1,150,962.00
16.01.2026	156.78	148.95	153.77	152.03	1,690,848.00
20.01.2026	152.59	146.25	146.38	149.02	970,263.00
21.01.2026	151.92	147.24	150.00	150.60	929,810.00
22.01.2026	153.56	149.56	152.73	151.14	891,304.00
23.01.2026	152.07	146.91	151.25	149.24	1,137,367.00
26.01.2026	151.33	148.99	149.76	149.93	685,811.00
27.01.2026	156.41	149.32	149.93	156.03	810,748.00
28.01.2026	157.50	153.01	157.22	155.13	751,440.00
29.01.2026	157.11	151.18	155.11	153.70	873,045.00
30.01.2026	156.98	150.87	152.92	152.57	861,891.00
02.02.2026	153.32	148.58	151.23	149.10	1,025,388.00
03.02.2026	154.56	147.72	151.11	152.13	997,495.00
04.02.2026	153.47	140.49	152.02	144.16	1,704,126.00
05.02.2026	147.45	142.32	142.33	144.15	1,195,441.00
06.02.2026	153.56	148.01	148.74	153.29	1,065,312.00
09.02.2026	158.35	152.79	154.00	155.71	849,088.00

צרו איתנו קשר *5988