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 07.08.2026

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	119.2	119.2	119.2	119.2	0.00
16:50	120.84	120.84	120.84	120.84	36,076.00
17:00	120.785	120.785	120.785	120.785	40,064.00
17:10	119.8492	119.8492	119.8492	119.8492	45,932.00
17:20	118.62	118.62	118.62	118.62	21,106.00
17:30	119.9401	119.9401	119.9401	119.9401	21,726.00
17:40	121.4	121.4	121.4	121.4	77,916.00
17:50	122.37	122.37	122.37	122.37	37,093.00
18:00	122.07	122.07	122.07	122.07	13,664.00
18:10	121.765	121.765	121.765	121.765	7,119.00
18:20	121.67	121.67	121.67	121.67	8,463.00
18:30	121.79	121.79	121.79	121.79	7,436.00
18:40	122.17	122.17	122.17	122.17	32,233.00
18:50	122.89	122.89	122.89	122.89	63,502.00
19:00	122.71	122.71	122.71	122.71	38,946.00
19:10	123	123	123	123	5,941.00
19:20	122.4551	122.4551	122.4551	122.4551	8,275.00
19:30	122.2	122.2	122.2	122.2	9,141.00
19:40	122.24	122.24	122.24	122.24	19,006.00
19:50	122.083	122.083	122.083	122.083	78,277.00
20:00	122.0987	122.0987	122.0987	122.0987	13,540.00
20:10	121.535	121.535	121.535	121.535	17,555.00
20:20	121.44	121.44	121.44	121.44	61,652.00
20:30	121.19	121.19	121.19	121.19	31,773.00
20:40	121.43	121.43	121.43	121.43	28,016.00
20:50	121.48	121.48	121.48	121.48	28,583.00
21:00	121.78	121.78	121.78	121.78	11,200.00
21:10	121.605	121.605	121.605	121.605	16,715.00
21:20	121.245	121.245	121.245	121.245	36,460.00
21:30	120.99	120.99	120.99	120.99	38,868.00
21:40	120.855	120.855	120.855	120.855	66,347.00
21:50	120.09	120.09	120.09	120.09	66,514.00
22:00	119.92	119.92	119.92	119.92	84,157.00
22:10	120.035	120.035	120.035	120.035	24,663.00
22:20	119.77	119.77	119.77	119.77	38,391.00
22:30	119.1	119.1	119.1	119.1	30,904.00
22:40	118.71	118.71	118.71	118.71	36,785.00
22:50	118.3	118.3	118.3	118.3	88,101.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.08.2026 17:00	129.315	124.715	129.315	125.015	4,145,785.00
04.08.2026 17:30	125.34	123.505	124.795	124.195	7,161,606.00
04.08.2026 18:00	124.2	120.51	123.8575	120.78	13,260,947.00
04.08.2026 18:30	121.025	116.59	121.025	116.59	19,530,517.00
04.08.2026 19:00	118.87	115.3001	117.21	118.39	20,988,681.00
04.08.2026 19:30	118.463	116.4199	118.463	117.865	32,628,147.00
04.08.2026 20:00	118.22	116.45	117.82	117.11	38,454,782.00
04.08.2026 20:30	117.78	115.965	117.35	115.965	40,477,355.00
04.08.2026 21:00	116.57	113.775	115.88	113.928	41,516,775.00
04.08.2026 21:30	115.295	112.7261	113.455	115.295	50,265,522.00
04.08.2026 22:00	117.8	115.23	115.275	117.71	53,336,294.00
04.08.2026 22:30	117.75	114.245	117.645	116.98	57,846,145.00
05.08.2026 16:30	124.005	119.39	121.49	119.39	1,582,713.00
05.08.2026 17:00	120.5683	118.6	119.8498	119	3,127,858.00
05.08.2026 17:30	119.3324	118.165	118.195	118.935	4,046,541.00
05.08.2026 18:00	119.105	118.3601	118.71	118.78	5,807,834.00
05.08.2026 18:30	118.8	118.075	118.8	118.44	5,994,460.00
05.08.2026 19:00	120.03	118.4	118.4	119.19	6,689,009.00
05.08.2026 19:30	119.35	118.75	119.2	119.16	6,785,214.00
05.08.2026 20:00	121.25	119.09	119.29	120.905	15,734,427.00
05.08.2026 20:30	121.755	120.36	120.96	121.755	22,392,930.00
05.08.2026 21:00	122.63	121.525	122.2	122.56	22,269,846.00
05.08.2026 21:30	123.1	121.575	122.72	121.94	18,801,039.00
05.08.2026 22:00	122.68	121.59	122	122.3	22,954,335.00
05.08.2026 22:30	122.34	121.12	122.34	121.12	28,836,837.00
06.08.2026 16:30	122.25	120.155	121.8836	120.55	333,583.00
06.08.2026 17:00	121.45	119.76	120.6	120.79	1,530,297.00
06.08.2026 17:30	121.93	120.545	120.865	120.545	1,937,594.00
06.08.2026 18:00	121.48	120.605	120.845	120.79	2,990,753.00
06.08.2026 18:30	121.57	120.48	120.765	121.07	3,666,225.00
06.08.2026 19:00	121.13	120.5951	121.015	120.67	3,316,789.00
06.08.2026 19:30	120.97	119.835	120.74	120.135	4,203,588.00
06.08.2026 20:00	120.445	119.96	120.24	120.19	4,952,917.00
06.08.2026 20:30	120.63	120.19	120.255	120.495	4,809,893.00
06.08.2026 21:00	121.12	120.38	120.495	120.725	6,517,945.00
06.08.2026 21:30	120.865	120.32	120.79	120.59	6,636,787.00
06.08.2026 22:00	120.911	120.07	120.62	120.21	7,888,477.00
06.08.2026 22:30	120.33	118.96	120.13	118.975	10,064,186.00
07.08.2026 16:30	121.23	118.63	119.355	120.48	353,486.00
07.08.2026 17:00	120.75	118.62	120.425	120.75	905,434.00
07.08.2026 17:30	122.9595	120.315	120.505	122.13	1,874,768.00
07.08.2026 18:00	122.34	121.48	122.1	121.79	1,256,694.00
07.08.2026 18:30	123.31	121.88	121.9	122.895	2,413,284.00
07.08.2026 19:00	123.045	121.58	122.76	121.58	2,045,796.00
07.08.2026 19:30	122.535	121.67	121.94	121.685	3,872,718.00
07.08.2026 20:00	121.945	120.98	121.93	121.03	4,632,521.00
07.08.2026 20:30	121.9199	121.175	121.175	121.505	4,974,577.00
07.08.2026 21:00	121.615	120.78	121.495	120.86	6,490,376.00
07.08.2026 21:30	120.92	119.74	120.9	119.795	10,289,330.00
07.08.2026 22:00	120.18	118.696	119.92	118.696	9,188,708.00
07.08.2026 22:30	119.07	118.06	118.68	118.125	11,519,639.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.08.2025	154.90	151.37	152.00	152.03	2,778,172.00
12.08.2025	157.00	151.59	152.00	156.69	2,409,012.00
13.08.2025	158.98	151.91	157.10	155.00	2,514,034.00
14.08.2025	156.46	151.90	152.60	153.78	2,209,313.00
15.08.2025	155.39	148.29	155.09	148.62	2,788,851.00
18.08.2025	150.88	147.81	148.89	150.44	2,092,669.00
19.08.2025	150.12	147.05	149.52	148.38	2,189,709.00
20.08.2025	148.78	143.55	147.27	148.19	2,458,541.00
21.08.2025	150.16	144.70	148.55	145.89	1,887,264.00
22.08.2025	148.44	144.38	146.87	145.09	1,900,244.00
25.08.2025	146.89	144.28	145.74	144.77	1,949,150.00
26.08.2025	146.57	143.82	145.00	146.23	2,117,909.00
27.08.2025	149.23	146.37	146.74	148.12	1,951,001.00
28.08.2025	151.21	147.46	147.93	148.66	1,752,103.00
29.08.2025	148.56	143.96	148.17	145.56	1,560,735.00
02.09.2025	145.24	140.77	142.27	145.11	2,499,172.00
03.09.2025	148.21	144.19	144.89	146.91	1,456,953.00
04.09.2025	148.62	146.17	148.02	147.95	1,304,986.00
05.09.2025	150.25	142.87	148.95	147.66	1,672,668.00
08.09.2025	149.64	144.79	148.73	147.76	2,333,689.00
09.09.2025	152.42	147.82	148.50	152.26	1,753,929.00
10.09.2025	162.26	154.90	154.95	161.21	3,505,693.00
11.09.2025	161.79	157.75	161.46	157.92	2,303,124.00
12.09.2025	165.82	157.02	157.70	164.84	2,277,512.00
15.09.2025	169.02	165.10	165.10	166.08	2,013,269.00
16.09.2025	167.24	162.25	166.62	164.22	2,475,546.00
17.09.2025	167.08	162.30	165.38	164.58	2,309,570.00
18.09.2025	167.58	161.87	166.70	164.18	1,095,532.00
19.09.2025	165.78	161.90	164.90	164.35	1,234,986.00
22.09.2025	172.03	163.50	164.66	170.98	1,341,304.00
23.09.2025	171.57	165.18	170.90	167.43	1,129,863.00
24.09.2025	169.15	165.55	168.05	165.59	1,022,623.00
25.09.2025	164.96	157.90	161.99	162.97	1,114,292.00
26.09.2025	168.71	163.98	164.48	168.09	783,585.00
29.09.2025	170.10	164.66	169.31	165.34	1,672,277.00
30.09.2025	165.83	161.05	165.49	161.92	1,172,124.00
01.10.2025	165.45	160.57	161.93	162.58	1,445,662.00
02.10.2025	168.52	162.48	162.88	167.34	1,382,095.00
03.10.2025	172.21	165.89	168.48	166.34	1,034,918.00
06.10.2025	169.73	163.10	168.70	164.00	1,241,717.00
07.10.2025	165.76	162.07	164.36	162.75	1,639,199.00
08.10.2025	169.32	163.50	164.03	167.54	1,508,650.00
09.10.2025	169.99	166.92	168.86	168.23	1,110,261.00
10.10.2025	168.83	160.39	168.09	160.44	952,373.00
13.10.2025	168.78	163.96	163.96	168.73	1,041,680.00
14.10.2025	168.98	163.09	166.26	165.62	951,638.00
15.10.2025	173.35	167.86	168.50	171.39	1,164,624.00
16.10.2025	173.99	165.74	173.48	169.98	1,063,237.00
17.10.2025	172.34	165.92	168.63	168.75	946,346.00
20.10.2025	172.90	166.31	171.99	167.10	986,932.00
21.10.2025	167.69	160.19	167.04	163.53	1,158,631.00
22.10.2025	165.37	158.32	164.69	160.37	1,616,713.00
23.10.2025	163.98	160.35	161.25	163.80	1,444,790.00
24.10.2025	170.57	167.13	167.50	170.36	814,256.00
27.10.2025	173.25	169.81	172.45	172.58	711,615.00
28.10.2025	173.87	165.84	172.50	172.80	1,393,921.00
29.10.2025	180.54	170.50	173.05	178.57	1,358,934.00
30.10.2025	180.08	172.87	177.10	173.18	858,524.00
31.10.2025	176.98	170.36	175.04	171.90	758,011.00
03.11.2025	176.75	171.17	173.68	174.47	801,523.00
04.11.2025	172.01	166.90	171.45	168.01	851,083.00
05.11.2025	175.26	167.46	167.65	173.29	1,371,179.00
06.11.2025	177.09	164.95	171.01	169.99	1,780,080.00
07.11.2025	172.50	162.00	165.39	172.46	1,325,568.00
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