גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טאלן אנרג'י

Talen Energy

מניה TLN נאסד"ק USD

שער

406.53

שינוי

-0.75%

שינוי ב USD

-3.08

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	411.73	411.73	411.73	411.73	0.00
16:50	410.0695	410.0695	410.0695	410.0695	19,353.00
17:00	411.5	411.5	411.5	411.5	9,241.00
17:10	410.755	410.755	410.755	410.755	8,013.00
17:20	410.76	410.76	410.76	410.76	9,342.00
17:30	410.26	410.26	410.26	410.26	6,967.00
17:40	408.52	408.52	408.52	408.52	9,533.00
17:50	409.13	409.13	409.13	409.13	4,938.00
18:00	407.84	407.84	407.84	407.84	4,558.00
18:10	407.1	407.1	407.1	407.1	5,572.00
18:20	408.875	408.875	408.875	408.875	2,638.00
18:30	407.7	407.7	407.7	407.7	8,535.00
18:40	407.4407	407.4407	407.4407	407.4407	10,160.00
18:50	407.665	407.665	407.665	407.665	4,785.00
19:00	407.75	407.75	407.75	407.75	7,141.00
19:10	406.91	406.91	406.91	406.91	15,733.00
19:20	406.96	406.96	406.96	406.96	3,045.00
19:30	407.28	407.28	407.28	407.28	3,731.00
19:40	407.7	407.7	407.7	407.7	2,291.00
19:50	406.36	406.36	406.36	406.36	5,837.00
20:00	407.49	407.49	407.49	407.49	5,704.00
20:10	408.025	408.025	408.025	408.025	3,768.00
20:20	406.94	406.94	406.94	406.94	21,671.00
20:30	406.95	406.95	406.95	406.95	6,714.00
20:40	406.5125	406.5125	406.5125	406.5125	5,000.00
20:50	407.45	407.45	407.45	407.45	4,560.00
21:00	406.67	406.67	406.67	406.67	26,292.00
21:10	408.03	408.03	408.03	408.03	8,127.00
21:20	401.65	401.65	401.65	401.65	16,852.00
21:30	405.82	405.82	405.82	405.82	20,617.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	405.39	401.34	403.33	403.82	585,944.00
12.09.2025 17:30	404.245	402.745	404.05	404.095	698,151.00
12.09.2025 18:00	404.11	401.55	403.5	402.73	1,455,912.00
12.09.2025 18:30	405.955	402.665	402.73	402.665	1,009,223.00
12.09.2025 19:00	403.18	400.7401	402.055	403.03	1,271,189.00
12.09.2025 19:30	404.095	401.29	402.395	404.095	1,225,304.00
12.09.2025 20:00	404.385	403.115	404	403.87	1,594,052.00
12.09.2025 20:30	403.345	402.02	403.09	403.01	1,220,784.00
12.09.2025 21:00	403.01	401.98	402.26	402.41	1,229,257.00
12.09.2025 21:30	402.83	401.7	402.49	402.37	1,680,144.00
12.09.2025 22:00	402.74	401.05	402.74	401.67	3,158,513.00
12.09.2025 22:30	403.05	400.84	401.755	402.5	5,404,728.00
15.09.2025 16:30	406.81	403.42	404.82	406.11	261,813.00
15.09.2025 17:00	408.64	405.73	406.71	408.45	688,063.00
15.09.2025 17:30	409.24	407.175	407.955	407.6234	854,144.00
15.09.2025 18:00	411.2125	408.475	408.54	410.15	1,505,821.00
15.09.2025 18:30	411.11	409	410.07	410.06	2,112,022.00
15.09.2025 19:00	410.075	407.48	410.075	407.7	1,544,386.00
15.09.2025 19:30	409.0975	407.185	408	407.58	2,627,485.00
15.09.2025 20:00	408.13	407.16	407.55	407.945	2,591,861.00
15.09.2025 20:30	409.485	408.27	408.27	408.72	2,267,290.00
15.09.2025 21:00	409.754	407.5897	408.7	409.18	3,874,244.00
15.09.2025 21:30	409.73	407.23	409.44	407.23	3,306,113.00
15.09.2025 22:00	409.0599	407.195	407.195	408.635	4,844,610.00
15.09.2025 22:30	409.52	404.92	408.8625	405.18	8,118,175.00
16.09.2025 16:30	407.14	401.6201	401.6201	406.79	506,250.00
16.09.2025 17:00	407.3	403.4	406.375	403.695	1,442,090.00
16.09.2025 17:30	404.82	402.815	402.815	403.93	1,747,166.00
16.09.2025 18:00	404.025	401.46	404.025	402.315	1,518,954.00
16.09.2025 18:30	404.95	402.42	402.42	404.725	1,242,412.00
16.09.2025 19:00	407.55	404.4	404.57	407.01	2,413,238.00
16.09.2025 19:30	408.59	406.62	406.62	408.14	1,891,013.00
16.09.2025 20:00	410.5999	408.51	408.51	409.92	2,856,961.00
16.09.2025 20:30	410.25	408.73	409.38	409.125	4,568,267.00
16.09.2025 21:00	409.355	406.56	409.1	408.77	3,392,058.00
16.09.2025 21:30	408.805	407.955	408.165	408.32	3,484,676.00
16.09.2025 22:00	410.85	408.5	408.5	410.85	4,767,628.00
16.09.2025 22:30	411.44	409.435	410.58	409.61	7,942,169.00
17.09.2025 16:30	412.86	409.38	410	410.78	310,056.00
17.09.2025 17:00	411.47	409.02	410.99	409.02	571,765.00
17.09.2025 17:30	409.95	407.41	408.41	407.65	587,439.00
17.09.2025 18:00	408.93	407	407.1	407.27	684,578.00
17.09.2025 18:30	407.84	406.88	407.5	407.11	1,015,347.00
17.09.2025 19:00	408.03	406	407.02	407.28	1,039,543.00
17.09.2025 19:30	407.7	405.12	406.95	407.24	946,939.00
17.09.2025 20:00	408.0499	406.77	407.445	406.95	1,394,982.00
17.09.2025 20:30	407.74	406.26	406.75	406.785	1,929,609.00

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