גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

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 02.07.2026

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	140.205	140.205	140.205	140.205	0.00
16:50	141.67	141.67	141.67	141.67	14,476.00
17:00	140.55	140.55	140.55	140.55	29,516.00
17:10	140.615	140.615	140.615	140.615	17,578.00
17:20	140.7175	140.7175	140.7175	140.7175	11,967.00
17:30	141.01	141.01	141.01	141.01	19,838.00
17:40	140.59	140.59	140.59	140.59	19,418.00
17:50	139.785	139.785	139.785	139.785	11,591.00
18:00	139.18	139.18	139.18	139.18	23,864.00
18:10	140.14	140.14	140.14	140.14	14,760.00
18:20	139.755	139.755	139.755	139.755	10,780.00
18:30	139.7	139.7	139.7	139.7	30,557.00
18:40	140.065	140.065	140.065	140.065	15,740.00
18:50	140	140	140	140	19,223.00
19:00	139.245	139.245	139.245	139.245	17,609.00
19:10	137.77	137.77	137.77	137.77	36,476.00
19:20	138.555	138.555	138.555	138.555	16,449.00
19:30	137.6	137.6	137.6	137.6	18,878.00
19:40	137.47	137.47	137.47	137.47	14,552.00
19:50	137.07	137.07	137.07	137.07	23,473.00
20:00	136.745	136.745	136.745	136.745	19,924.00
20:10	136.34	136.34	136.34	136.34	27,998.00
20:20	136.68	136.68	136.68	136.68	28,173.00
20:30	136.51	136.51	136.51	136.51	28,514.00
20:40	135.93	135.93	135.93	135.93	25,262.00
20:50	135.64	135.64	135.64	135.64	19,330.00
21:00	136	136	136	136	36,672.00
21:10	136.25	136.25	136.25	136.25	64,077.00
21:20	136.92	136.92	136.92	136.92	24,132.00
21:30	135.77	135.77	135.77	135.77	45,838.00
21:40	136.83	136.83	136.83	136.83	31,442.00
21:50	137.365	137.365	137.365	137.365	27,132.00
22:00	136.905	136.905	136.905	136.905	28,018.00
22:10	136.565	136.565	136.565	136.565	17,140.00
22:20	136.01	136.01	136.01	136.01	20,635.00
22:30	135.48	135.48	135.48	135.48	20,922.00
22:40	136.13	136.13	136.13	136.13	40,608.00
22:50	136.42	136.42	136.42	136.42	34,529.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	147.84	146.32	146.43	147.4	1,258,155.00
26.06.2026 17:30	147.635	146.76	147.445	147.1525	1,776,224.00
26.06.2026 18:00	148.07	147.06	147.2	148.07	2,314,009.00
26.06.2026 18:30	148.5699	147.76	148.19	148.5699	3,493,286.00
26.06.2026 19:00	148.59	147.31	148.535	147.57	3,552,950.00
26.06.2026 19:30	147.77	147.19	147.65	147.335	3,839,722.00
26.06.2026 20:00	147.5	147.12	147.39	147.19	4,058,682.00
26.06.2026 20:30	147.2	146.16	147.2	146.2	4,564,413.00
26.06.2026 21:00	146.9	146.1	146.5	146.3	3,890,463.00
26.06.2026 21:30	146.37	145.625	146.24	145.998	5,215,870.00
26.06.2026 22:00	146.52	145.655	145.85	146.515	4,850,286.00
26.06.2026 22:30	150.085	146.246	146.48	149.2625	6,914,262.00
29.06.2026 16:30	150.97	146.435	150.97	148.13	176,238.00
29.06.2026 17:00	148.6315	146.47	147.965	147.24	763,764.00
29.06.2026 17:30	147.87	146.2	147.53	147.01	1,321,154.00
29.06.2026 18:00	147.9	146.61	147	147.7111	1,234,219.00
29.06.2026 18:30	148.375	147.7301	147.9275	148.29	1,576,552.00
29.06.2026 19:00	149.8499	148.1	148.2	149.79	1,916,601.00
29.06.2026 19:30	149.95	149.07	149.79	149.115	2,369,480.00
29.06.2026 20:00	149.285	148.65	149.14	148.92	2,827,747.00
29.06.2026 20:30	149.435	148.82	148.88	148.92	2,762,024.00
29.06.2026 21:00	149.47	148.98	148.98	149.47	2,932,142.00
29.06.2026 21:30	149.94	149.27	149.381	149.94	3,843,579.00
29.06.2026 22:00	150	148.91	150	149.4287	4,163,109.00
29.06.2026 22:30	149.46	148.5	149.425	148.585	4,068,958.00
30.06.2026 16:30	149.99	147.505	148.885	147.99	84,217.00
30.06.2026 17:00	150.665	148.24	148.315	150.475	252,808.00
30.06.2026 17:30	150.655	149.09	150.655	149.135	551,521.00
30.06.2026 18:00	150.32	149.62	149.67	149.99	729,555.00
30.06.2026 18:30	150.11	149.32	150.01	149.32	876,264.00
30.06.2026 19:00	150.07	147.77	148.97	149.77	1,024,753.00
30.06.2026 19:30	149.97	148.59	149.81	148.65	1,141,260.00
30.06.2026 20:00	148.97	147.9451	148.64	148.115	1,320,886.00
30.06.2026 20:30	148.33	146.72	148.32	146.72	1,767,224.00
30.06.2026 21:00	147.1499	146.52	146.92	146.845	1,728,266.00
30.06.2026 21:30	147.07	146.27	146.71	146.545	3,071,023.00
30.06.2026 22:00	146.51	145.35	146.27	145.53	3,983,104.00
30.06.2026 22:30	146.025	145.27	145.69	146.025	5,544,678.00
01.07.2026 16:30	145.22	142.25	145.22	142.465	224,328.00
01.07.2026 17:00	142.8	140.91	142.6	140.91	656,266.00
01.07.2026 17:30	140.665	138.11	140.665	138.11	1,253,151.00
01.07.2026 18:00	139.63	138.25	139.02	139.12	2,639,993.00
01.07.2026 18:30	139.015	138.235	138.95	138.44	3,181,170.00
01.07.2026 19:00	139.095	137.93	138.84	138.06	4,780,155.00
01.07.2026 19:30	139.34	137.86	138.125	138.955	5,821,110.00
01.07.2026 20:00	139.005	137.58	139.005	137.64	6,110,014.00
01.07.2026 20:30	138.92	137.5	137.64	138.77	5,746,917.00
01.07.2026 21:00	139.15	138.67	138.7582	138.8	5,159,056.00
01.07.2026 21:30	139.54	138.71	138.8	138.87	7,279,342.00
01.07.2026 22:00	139.77	138.12	138.905	139.25	7,261,699.00
01.07.2026 22:30	140.73	138.99	139.0675	140.73	10,658,265.00
02.07.2026 16:30	141.895	139.47	141.165	141.1875	187,260.00
02.07.2026 17:00	141.14	140.01	140.71	140.765	531,049.00
02.07.2026 17:30	141	139.16	141	139.3475	926,232.00
02.07.2026 18:00	140.185	139.29	139.935	139.87	903,631.00
02.07.2026 18:30	140.485	138.54	139.975	138.5468	1,939,059.00
02.07.2026 19:00	138.82	137.43	138.67	137.575	2,180,688.00
02.07.2026 19:30	137.52	136.33	137.375	136.385	3,193,438.00
02.07.2026 20:00	136.855	136.23	136.27	136.6052	4,479,858.00
02.07.2026 20:30	136.45	135.4	136.4	136.25	4,678,509.00
02.07.2026 21:00	137.31	135.24	136.2999	135.925	6,525,722.00
02.07.2026 21:30	137.365	136.61	136.63	136.985	6,989,891.00
02.07.2026 22:00	137.03	135.39	137.03	135.975	6,403,733.00
02.07.2026 22:30	136.875	135.915	136.26	136.505	7,957,958.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

צרו איתנו קשר *5988