גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.05.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	154.87	154.87	154.87	154.87	0.00
16:50	155.13	155.13	155.13	155.13	10,236.00
17:00	155.25	155.25	155.25	155.25	15,482.00
17:10	156.88	156.88	156.88	156.88	10,277.00
17:20	155.81	155.81	155.81	155.81	9,458.00
17:30	156.25	156.25	156.25	156.25	12,943.00
17:40	155.825	155.825	155.825	155.825	7,855.00
17:50	155.595	155.595	155.595	155.595	8,903.00
18:00	155.19	155.19	155.19	155.19	12,584.00
18:10	155.27	155.27	155.27	155.27	6,739.00
18:20	155.46	155.46	155.46	155.46	7,634.00
18:30	155.7	155.7	155.7	155.7	12,773.00
18:40	156.18	156.18	156.18	156.18	8,879.00
18:50	156.43	156.43	156.43	156.43	23,122.00
19:00	155.98	155.98	155.98	155.98	11,503.00
19:10	155.88	155.88	155.88	155.88	10,661.00
19:20	155.72	155.72	155.72	155.72	11,152.00
19:30	155.555	155.555	155.555	155.555	18,142.00
19:40	154.52	154.52	154.52	154.52	22,039.00
19:50	154.885	154.885	154.885	154.885	23,713.00
20:00	155.38	155.38	155.38	155.38	23,739.00
20:10	155.51	155.51	155.51	155.51	11,548.00
20:20	154.84	154.84	154.84	154.84	19,281.00
20:30	154.825	154.825	154.825	154.825	11,205.00
20:40	154.525	154.525	154.525	154.525	14,502.00
20:50	154.28	154.28	154.28	154.28	19,801.00
21:00	154.32	154.32	154.32	154.32	17,416.00
21:10	154.09	154.09	154.09	154.09	16,598.00
21:20	153.21	153.21	153.21	153.21	84,463.00
21:30	153.39	153.39	153.39	153.39	28,665.00
21:40	152.865	152.865	152.865	152.865	29,680.00
21:50	152.4	152.4	152.4	152.4	38,650.00
22:00	153.18	153.18	153.18	153.18	44,717.00
22:10	153.125	153.125	153.125	153.125	17,378.00
22:20	153.53	153.53	153.53	153.53	18,546.00
22:30	153.955	153.955	153.955	153.955	15,345.00
22:40	153.715	153.715	153.715	153.715	27,694.00
22:50	153.69	153.69	153.69	153.69	27,933.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	159.23	157.575	158.25	158.655	1,478,822.00
28.04.2026 17:30	158.7	156.295	158.64	156.295	1,868,396.00
28.04.2026 18:00	156.77	156.075	156.7538	156.27	1,737,041.00
28.04.2026 18:30	156.65	155.49	156.265	156.525	2,147,485.00
28.04.2026 19:00	156.77	156.04	156.55	156.2975	1,823,243.00
28.04.2026 19:30	156.45	155.595	156.36	155.68	2,287,201.00
28.04.2026 20:00	155.81	155.18	155.735	155.54	3,491,588.00
28.04.2026 20:30	155.56	154.82	155.56	155.155	3,592,035.00
28.04.2026 21:00	156.39	155.08	155.08	156.33	4,202,556.00
28.04.2026 21:30	156.434	155.99	156.34	156.355	3,420,132.00
28.04.2026 22:00	156.5	155.53	156.5	155.53	4,479,890.00
28.04.2026 22:30	155.95	154.935	155.42	154.935	4,711,322.00
29.04.2026 16:30	156.075	152.95	156.075	153.21	146,954.00
29.04.2026 17:00	153.33	152.3	152.785	152.475	317,272.00
29.04.2026 17:30	152.79	151.9	152.36	151.92	595,203.00
29.04.2026 18:00	152.005	150.86	151.93	151.91	955,790.00
29.04.2026 18:30	152.09	150.87	151.92	151.06	1,216,884.00
29.04.2026 19:00	151.575	150.93	151	151.38	1,056,954.00
29.04.2026 19:30	151.52	151.01	151.02	151.085	1,599,461.00
29.04.2026 20:00	151.235	150.86	151.13	151.12	1,275,488.00
29.04.2026 20:30	151.67	151.13	151.13	151.38	1,137,816.00
29.04.2026 21:00	151.175	149.92	151.16	150.11	3,026,032.00
29.04.2026 21:30	150.3	149.67	150.05	150.165	3,089,856.00
29.04.2026 22:00	150.225	149.8	150.2	149.935	4,179,467.00
29.04.2026 22:30	150.065	148.65	149.51	149.03	6,694,782.00
30.04.2026 16:30	152.5	150.95	152.5	151.975	253,291.00
30.04.2026 17:00	153.49	152.48	152.56	153.29	665,590.00
30.04.2026 17:30	153.89	152.675	153.305	152.675	1,322,405.00
30.04.2026 18:00	153.48	152.21	152.675	153.48	1,470,969.00
30.04.2026 18:30	154.35	153.085	153.44	154.35	1,915,895.00
30.04.2026 19:00	154.53	153.51	154.355	153.86	2,366,935.00
30.04.2026 19:30	153.975	153.46	153.79	153.46	2,209,009.00
30.04.2026 20:00	153.77	153.1943	153.56	153.31	2,982,064.00
30.04.2026 20:30	153.765	153.0501	153.345	153.5	2,636,970.00
30.04.2026 21:00	154.08	153.55	153.65	154.03	3,795,011.00
30.04.2026 21:30	154.92	153.93	153.93	154.77	3,364,960.00
30.04.2026 22:00	155.29	154.62	154.915	154.62	3,835,032.00
30.04.2026 22:30	155.63	154.46	154.73	155.57	5,403,733.00
01.05.2026 16:30	156.1275	154.06	155.51	156.1275	101,263.00
01.05.2026 17:00	156.94	155.215	156.2	156.28	396,576.00
01.05.2026 17:30	155.98	154.91	155.76	155.35	516,736.00
01.05.2026 18:00	155.98	155.04	155.21	155.87	734,015.00
01.05.2026 18:30	156.44	155.69	155.96	155.865	1,150,284.00
01.05.2026 19:00	156.035	155.255	155.755	155.265	1,592,723.00
01.05.2026 19:30	155.495	154.52	155.18	155.18	2,197,558.00
01.05.2026 20:00	155.67	154.645	155.2151	154.71	2,670,294.00
01.05.2026 20:30	154.63	154.04	154.63	154.43	3,486,625.00
01.05.2026 21:00	154.38	152.73	154.3	152.8	4,529,128.00
01.05.2026 21:30	153.2625	152.325	152.65	153.15	6,777,340.00
01.05.2026 22:00	154.03	153.06	153.11	153.78	5,223,024.00
01.05.2026 22:30	153.8575	152.98	153.71	153.32	7,768,489.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	116.71	114.00	115.53	116.23	1,701,345.00
06.05.2025	118.47	114.20	115.37	117.01	2,873,985.00
07.05.2025	119.82	115.48	115.74	118.67	2,611,181.00
08.05.2025	120.92	117.86	119.53	120.34	2,549,023.00
09.05.2025	120.72	117.43	120.25	119.33	2,714,523.00
12.05.2025	150.81	136.95	137.00	150.61	10,237,590.00
13.05.2025	158.65	147.90	149.63	156.71	7,990,442.00
14.05.2025	158.37	152.91	154.75	153.81	6,346,303.00
15.05.2025	157.40	152.84	153.50	155.02	4,010,060.00
16.05.2025	159.24	154.04	154.96	159.20	6,985,732.00
19.05.2025	161.78	156.16	156.78	161.24	2,826,611.00
20.05.2025	161.38	158.83	160.12	159.68	3,349,677.00
21.05.2025	158.66	154.83	158.42	155.47	3,066,145.00
22.05.2025	155.96	152.38	154.69	155.29	2,444,204.00
23.05.2025	158.55	153.28	153.72	157.82	2,290,366.00
27.05.2025	159.79	155.90	159.28	156.91	3,850,697.00
28.05.2025	158.01	155.58	157.81	156.06	1,622,065.00
29.05.2025	158.51	153.09	158.10	154.47	3,948,380.00
30.05.2025	156.12	153.65	153.67	155.90	3,798,270.00
02.06.2025	159.74	154.60	156.54	158.49	3,743,337.00
03.06.2025	162.33	158.17	160.63	161.04	3,912,230.00
04.06.2025	160.67	156.75	160.67	156.97	3,131,167.00
05.06.2025	158.20	155.03	157.35	156.03	2,490,819.00
06.06.2025	157.94	154.27	156.60	155.94	2,327,650.00
09.06.2025	159.08	154.47	156.72	155.05	2,165,986.00
10.06.2025	155.75	147.69	154.63	148.68	3,634,335.00
11.06.2025	152.00	148.25	150.51	149.07	4,045,318.00
12.06.2025	152.12	148.23	148.23	151.00	2,874,053.00
13.06.2025	152.15	149.00	150.09	152.04	2,257,142.00
16.06.2025	155.88	153.34	153.47	153.94	2,529,583.00
17.06.2025	154.59	150.14	153.60	152.08	2,498,098.00
18.06.2025	154.20	151.13	152.06	152.64	2,527,933.00
20.06.2025	154.10	151.18	153.76	151.92	7,813,367.00
23.06.2025	155.00	149.91	152.00	152.05	2,419,139.00
24.06.2025	154.70	151.29	154.18	153.68	2,545,662.00
25.06.2025	156.57	152.63	154.35	153.32	2,195,237.00
26.06.2025	162.22	156.27	157.72	161.54	2,703,858.00
27.06.2025	168.57	162.12	163.52	162.67	9,661,804.00
30.06.2025	164.70	160.18	163.83	160.58	2,797,365.00
01.07.2025	160.26	153.70	160.26	155.96	3,566,230.00
02.07.2025	157.53	154.00	155.54	155.54	2,754,487.00
03.07.2025	158.78	155.65	156.14	158.39	2,106,107.00
07.07.2025	160.63	157.63	158.43	158.69	1,928,698.00
08.07.2025	158.50	149.59	158.50	151.27	3,065,055.00
09.07.2025	152.89	150.03	152.89	150.27	1,914,556.00
10.07.2025	152.68	149.14	150.38	151.36	2,101,622.00
11.07.2025	152.13	150.12	150.62	150.68	1,973,346.00
14.07.2025	151.36	148.38	150.58	151.06	1,703,309.00
15.07.2025	152.66	145.00	151.86	146.88	2,886,537.00
16.07.2025	147.78	143.40	146.94	144.96	2,546,760.00
17.07.2025	148.03	145.06	146.07	147.38	2,260,234.00
18.07.2025	154.52	149.65	149.77	151.75	3,408,321.00
21.07.2025	155.21	148.05	151.90	152.31	2,730,487.00
22.07.2025	154.42	147.55	152.49	153.96	2,820,829.00
23.07.2025	165.68	158.20	160.00	160.55	5,433,339.00
24.07.2025	161.41	157.60	161.01	157.97	2,709,235.00
25.07.2025	158.88	155.83	158.43	156.59	2,025,516.00
28.07.2025	159.65	157.17	158.01	158.54	2,007,552.00
29.07.2025	160.35	156.88	159.56	159.87	1,978,685.00
30.07.2025	167.00	161.00	161.60	166.59	3,884,476.00
31.07.2025	169.24	165.49	167.29	167.20	3,265,497.00
01.08.2025	168.38	160.38	162.17	167.63	2,557,488.00
04.08.2025	174.45	168.95	169.49	173.91	3,191,977.00
05.08.2025	175.96	167.46	174.99	171.96	4,364,498.00
06.08.2025	166.07	145.00	166.07	148.56	9,599,287.00
07.08.2025	155.00	150.01	151.09	153.22	4,882,915.00
08.08.2025	155.06	151.50	153.43	152.54	2,480,914.00
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית אן.אר.ג'י. אנרג'י

{title}

{description}

הורדה

הודעה