גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנרסיס > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנרסיס

EnerSys

מניה ENS 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	122.055	122.055	122.055	122.055	0.00
16:50	122.535	122.535	122.535	122.535	1,609.00
17:00	122.39	122.39	122.39	122.39	1,532.00
17:10	122.13	122.13	122.13	122.13	1,360.00
17:20	122.3	122.3	122.3	122.3	594.00
17:30	122.31	122.31	122.31	122.31	3,015.00
17:40	122.185	122.185	122.185	122.185	917.00
17:50	122.64	122.64	122.64	122.64	1,437.00
18:00	122.185	122.185	122.185	122.185	1,365.00
18:10	121.48	121.48	121.48	121.48	2,137.00
18:20	122.175	122.175	122.175	122.175	1,533.00
18:30	122.22	122.22	122.22	122.22	1,370.00
18:40	122.16	122.16	122.16	122.16	1,554.00
18:50	121.88	121.88	121.88	121.88	1,543.00
19:00	121.99	121.99	121.99	121.99	1,011.00
19:10	122.0075	122.0075	122.0075	122.0075	1,576.00
19:20	121.965	121.965	121.965	121.965	1,683.00
19:30	122.04	122.04	122.04	122.04	1,102.00
19:40	121.74	121.74	121.74	121.74	1,331.00
19:50	121.58	121.58	121.58	121.58	846.00
20:00	121.87	121.87	121.87	121.87	2,172.00
20:10	122.1562	122.1562	122.1562	122.1562	1,367.00
20:20	121.95	121.95	121.95	121.95	1,803.00
20:30	121.9	121.9	121.9	121.9	2,493.00
20:40	121.85	121.85	121.85	121.85	1,004.00
20:50	121.92	121.92	121.92	121.92	927.00
21:00	121.88	121.88	121.88	121.88	1,545.00
21:10	121.88	121.88	121.88	121.88	548.00
21:20	121.88	121.88	121.88	121.88	1,597.00
21:30	121.8	121.8	121.8	121.8	2,550.00
21:40	121.65	121.65	121.65	121.65	3,226.00
21:50	121.73	121.73	121.73	121.73	1,770.00
22:00	121.77	121.77	121.77	121.77	1,870.00
22:10	121.68	121.68	121.68	121.68	1,880.00
22:20	121.67	121.67	121.67	121.67	1,992.00
22:30	121.66	121.66	121.66	121.66	2,003.00
22:40	121.685	121.685	121.685	121.685	3,976.00
22:50	121.625	121.625	121.625	121.625	4,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	123.335	122.06	122.66	122.095	35,995.00
21.10.2025 17:30	123.76	122.14	122.14	123.76	49,674.00
21.10.2025 18:00	124.035	123.43	123.7775	123.695	86,390.00
21.10.2025 18:30	123.96	123.4	123.68	123.635	61,463.00
21.10.2025 19:00	124.055	123.635	123.755	124.055	76,539.00
21.10.2025 19:30	124.185	123.795	124.12	123.795	68,158.00
21.10.2025 20:00	123.95	123.485	123.7	123.485	72,363.00
21.10.2025 20:30	123.7	123.54	123.54	123.63	50,835.00
21.10.2025 21:00	124.165	123.6501	123.6501	124.13	117,243.00
21.10.2025 21:30	124.25	123.57	124.25	123.64	96,035.00
21.10.2025 22:00	123.67	123.01	123.66	123.01	152,829.00
21.10.2025 22:30	123.22	122.715	123.08	122.715	237,218.00
22.10.2025 16:30	122.95	120.82	122.935	120.82	6,412.00
22.10.2025 17:00	120.79	119	120.53	119.11	29,385.00
22.10.2025 17:30	119.8952	119.082	119.365	119.8	67,811.00
22.10.2025 18:00	119.7825	118.495	119.7825	118.53	101,763.00
22.10.2025 18:30	119.475	118.515	118.52	119.26	107,692.00
22.10.2025 19:00	119.1251	118.405	119.1	118.485	132,576.00
22.10.2025 19:30	118.56	117.3827	118.015	118.215	193,984.00
22.10.2025 20:00	118.06	117.09	117.815	117.09	208,918.00
22.10.2025 20:30	117.765	117.2	117.3	117.59	203,131.00
22.10.2025 21:00	118.235	117.465	117.75	118.14	292,326.00
22.10.2025 21:30	118.6003	118.0305	118.16	118.6003	254,038.00
22.10.2025 22:00	119.09	118.52	118.52	119.09	318,620.00
22.10.2025 22:30	119.5	118.8325	119.09	119.1	665,897.00
23.10.2025 16:30	120.6435	119.22	120.21	120.06	5,814.00
23.10.2025 17:00	120.24	119.3095	120.24	120.1483	24,111.00
23.10.2025 17:30	120.28	119.91	120.26	120.15	24,266.00
23.10.2025 18:00	120.15	119.21	120.15	119.37	50,243.00
23.10.2025 18:30	119.78	119.25	119.4783	119.78	56,178.00
23.10.2025 19:00	120.11	119.7	119.7	119.85	51,053.00
23.10.2025 19:30	120.265	119.905	119.905	120.265	107,457.00
23.10.2025 20:00	120.5	119.67	119.75	120.5	56,619.00
23.10.2025 20:30	121.1539	120.47	120.47	121.1539	97,589.00
23.10.2025 21:00	121.5299	120.99	121.2	121.5299	68,545.00
23.10.2025 21:30	121.44	121.17	121.26	121.17	91,103.00
23.10.2025 22:00	121.31	121.1	121.185	121.14	171,062.00
23.10.2025 22:30	121.43	121.09	121.25	121.09	263,589.00
24.10.2025 16:30	122.73	122.055	122.73	122.425	5,008.00
24.10.2025 17:00	122.47	122.13	122.425	122.15	6,524.00
24.10.2025 17:30	122.64	121.48	122.185	121.48	13,884.00
24.10.2025 18:00	122.24	121.8	122.19	122.24	19,153.00
24.10.2025 18:30	122.2545	121.88	122.08	122.16	20,555.00
24.10.2025 19:00	122.04	121.91	121.96	122.04	33,571.00
24.10.2025 19:30	121.87	121.58	121.84	121.87	35,036.00
24.10.2025 20:00	122.1562	121.85	122.15	121.85	67,105.00
24.10.2025 20:30	121.94	121.7949	121.86	121.88	33,594.00
24.10.2025 21:00	121.985	121.65	121.985	121.65	58,872.00
24.10.2025 21:30	121.77	121.6	121.65	121.74	73,050.00
24.10.2025 22:00	121.73	121.56	121.68	121.71	61,315.00
24.10.2025 22:30	121.76	121.46	121.62	121.46	196,819.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	101.55	100.30	100.35	100.78	123,141.00
29.10.2024	100.25	99.09	100.15	99.64	221,383.00
30.10.2024	100.12	98.00	99.45	98.05	198,124.00
31.10.2024	98.53	96.65	98.03	96.86	252,785.00
04.11.2024	99.25	96.60	96.73	97.30	221,657.00
05.11.2024	99.19	96.68	96.68	99.09	195,330.00
06.11.2024	103.69	100.86	103.40	101.90	581,748.00
07.11.2024	98.54	93.53	98.42	95.72	655,990.00
11.11.2024	100.88	97.75	98.60	100.12	359,868.00
12.11.2024	100.05	96.72	99.49	98.95	317,583.00
13.11.2024	99.31	97.73	99.31	97.96	317,963.00
14.11.2024	97.99	96.72	97.99	97.29	247,683.00
15.11.2024	98.94	95.89	97.83	96.13	409,764.00
18.11.2024	96.78	95.12	95.90	96.13	289,877.00
19.11.2024	95.56	93.71	95.23	94.11	305,786.00
20.11.2024	94.70	93.10	94.10	94.26	269,956.00
21.11.2024	95.68	93.66	94.48	95.04	294,158.00
22.11.2024	97.93	95.04	95.04	97.52	283,099.00
25.11.2024	100.51	98.02	98.02	99.00	387,712.00
26.11.2024	98.21	96.39	98.11	96.89	143,925.00
27.11.2024	97.87	96.13	97.13	96.26	151,244.00
29.11.2024	97.47	96.42	96.59	96.66	117,753.00
02.12.2024	98.67	96.44	97.14	97.66	283,272.00
03.12.2024	97.86	95.71	97.86	96.48	162,680.00
04.12.2024	97.45	96.01	96.49	96.61	143,589.00
05.12.2024	96.71	95.41	96.63	95.46	194,784.00
06.12.2024	95.94	94.00	95.65	94.71	214,000.00
09.12.2024	97.46	95.22	95.42	96.19	299,543.00
10.12.2024	95.85	93.83	95.85	94.05	240,412.00
11.12.2024	95.79	94.51	95.24	95.43	286,281.00
12.12.2024	95.15	93.91	95.00	94.49	210,625.00
13.12.2024	93.88	92.75	93.68	93.26	265,329.00
16.12.2024	94.49	92.50	93.39	92.78	316,198.00
17.12.2024	93.19	90.82	91.81	91.53	265,678.00
18.12.2024	100.15	93.73	94.52	94.16	567,427.00
19.12.2024	94.77	92.21	94.77	92.51	359,661.00
20.12.2024	94.39	91.33	91.58	92.46	1,052,826.00
23.12.2024	92.46	91.38	92.03	91.71	205,218.00
24.12.2024	92.82	91.06	91.55	92.69	91,794.00
26.12.2024	94.21	92.21	92.34	93.71	140,238.00
27.12.2024	94.02	91.88	92.93	92.68	136,710.00
30.12.2024	93.54	91.48	92.21	92.84	245,492.00
31.12.2024	93.68	91.83	92.83	92.43	321,296.00
06.01.2025	95.36	93.37	94.24	93.64	242,488.00
07.01.2025	94.17	92.96	93.45	93.75	210,298.00
08.01.2025	92.76	91.67	92.76	92.24	306,222.00
10.01.2025	91.04	89.33	90.75	89.62	471,680.00
13.01.2025	91.50	88.50	88.70	91.42	315,962.00
14.01.2025	93.16	91.34	91.96	92.64	288,752.00
15.01.2025	94.27	93.29	94.19	93.79	207,154.00
16.01.2025	94.95	93.35	94.04	94.28	217,552.00
17.01.2025	98.92	95.91	96.49	98.26	333,880.00
21.01.2025	101.04	97.93	98.97	100.69	470,050.00
22.01.2025	101.29	98.91	100.83	99.86	299,145.00
23.01.2025	100.52	98.75	99.10	100.01	187,667.00
24.01.2025	100.23	99.05	100.23	99.63	173,842.00
27.01.2025	99.30	97.44	98.60	98.67	324,512.00
28.01.2025	98.14	95.51	98.14	96.12	222,792.00
29.01.2025	97.91	96.21	96.21	97.15	181,308.00
30.01.2025	99.44	97.67	98.04	98.18	158,905.00
31.01.2025	98.54	96.61	98.11	97.07	241,478.00
03.02.2025	94.67	93.14	94.54	94.57	57,214.00
04.02.2025	94.67	93.18	93.50	93.84	200,208.00
05.02.2025	94.51	93.39	93.83	94.08	91,263.00
06.02.2025	96.87	90.76	92.00	96.46	525,993.00
07.02.2025	100.15	96.91	97.33	99.72	519,116.00
10.02.2025	101.58	99.27	99.91	100.80	417,423.00
11.02.2025	101.67	99.63	100.03	101.43	248,295.00
12.02.2025	101.26	100.00	100.36	100.37	290,151.00
13.02.2025	102.52	100.52	101.16	102.06	130,694.00
14.02.2025	103.13	98.73	103.07	99.33	484,341.00
18.02.2025	101.73	99.66	99.66	100.91	268,778.00
19.02.2025	102.11	99.68	99.99	101.56	260,290.00
20.02.2025	103.19	100.38	101.50	102.69	256,393.00
21.02.2025	103.56	101.44	103.53	102.10	371,108.00
24.02.2025	102.44	99.56	102.07	100.98	382,779.00
25.02.2025	102.87	100.01	101.01	101.96	359,405.00
26.02.2025	103.37	101.93	102.00	103.20	402,896.00
27.02.2025	103.67	101.94	102.65	102.19	384,475.00
28.02.2025	101.83	99.53	101.83	101.49	383,012.00
03.03.2025	103.02	98.03	101.74	98.79	249,870.00
04.03.2025	99.98	97.01	97.49	98.39	261,555.00
05.03.2025	100.58	98.76	99.04	100.25	290,222.00
06.03.2025	100.92	99.10	99.14	100.50	264,449.00
07.03.2025	101.57	99.75	100.24	101.23	253,239.00
10.03.2025	101.72	99.37	100.01	99.78	348,169.00
11.03.2025	100.05	97.44	99.51	98.50	419,231.00
12.03.2025	98.86	95.29	98.70	95.95	458,955.00
13.03.2025	95.51	93.67	95.51	93.98	400,381.00
14.03.2025	95.58	94.12	94.97	95.52	272,388.00
17.03.2025	98.04	95.53	95.53	97.04	381,559.00
18.03.2025	98.84	96.11	96.79	97.63	288,472.00
19.03.2025	98.21	96.71	97.72	96.97	377,220.00
20.03.2025	97.68	95.54	95.92	97.19	379,122.00
21.03.2025	96.59	94.66	95.95	96.26	1,833,487.00
24.03.2025	99.52	97.06	97.18	98.25	319,056.00
25.03.2025	98.60	96.73	98.31	97.57	244,412.00
26.03.2025	98.17	96.01	97.61	96.42	209,911.00
27.03.2025	96.74	94.61	96.74	94.74	271,386.00
28.03.2025	94.45	92.51	94.07	93.11	189,985.00
31.03.2025	92.64	91.09	91.72	91.58	348,524.00
01.04.2025	93.25	90.96	91.29	92.48	305,469.00
02.04.2025	93.06	90.85	90.85	93.01	277,699.00
03.04.2025	89.86	82.97	89.03	83.22	498,245.00
04.04.2025	81.13	76.97	79.50	80.89	607,400.00
07.04.2025	83.76	76.57	78.89	81.12	769,573.00
08.04.2025	83.51	77.64	83.01	78.52	413,507.00
09.04.2025	86.99	77.75	77.75	86.02	341,338.00
10.04.2025	83.21	79.70	83.21	81.03	330,791.00
11.04.2025	82.96	80.00	80.91	82.52	198,789.00
14.04.2025	83.99	81.65	83.99	82.70	227,273.00
15.04.2025	84.19	82.53	82.53	83.57	257,682.00
16.04.2025	83.14	80.98	82.99	82.12	230,493.00
17.04.2025	83.40	81.56	82.23	82.64	211,731.00
21.04.2025	81.63	79.08	81.63	79.89	184,166.00
22.04.2025	82.40	80.12	80.75	82.16	231,576.00
23.04.2025	86.05	82.86	84.99	83.28	222,619.00
24.04.2025	86.16	83.25	83.81	85.94	224,442.00
25.04.2025	86.83	85.25	85.48	86.41	218,927.00
28.04.2025	88.40	85.90	86.11	86.39	194,787.00
29.04.2025	87.50	85.50	86.25	86.78	233,402.00
30.04.2025	86.92	84.73	85.81	86.60	252,971.00
01.05.2025	88.15	85.96	86.50	87.54	218,682.00
02.05.2025	91.18	88.69	89.27	90.76	306,449.00
05.05.2025	91.68	90.08	90.14	90.71	172,048.00
06.05.2025	90.89	89.54	90.27	89.64	231,214.00
07.05.2025	90.86	89.81	90.03	90.48	151,449.00
08.05.2025	93.34	90.70	91.36	92.76	193,920.00
09.05.2025	93.69	92.23	93.08	93.11	102,922.00
12.05.2025	98.94	97.09	97.09	98.72	194,002.00
13.05.2025	101.34	99.00	99.11	100.40	291,483.00
14.05.2025	100.89	99.51	99.88	99.70	356,816.00
15.05.2025	100.36	99.03	99.11	99.65	218,938.00
16.05.2025	100.21	98.86	99.89	99.91	306,965.00
19.05.2025	99.37	97.71	98.55	98.34	246,949.00
20.05.2025	98.74	97.57	98.23	98.13	223,473.00
21.05.2025	97.49	95.21	96.71	95.50	388,535.00
22.05.2025	84.35	76.60	81.72	81.28	2,069,971.00
23.05.2025	81.95	79.50	80.20	80.24	697,748.00
27.05.2025	84.48	81.72	82.14	84.14	799,063.00
28.05.2025	84.40	82.83	84.15	83.23	551,802.00
29.05.2025	85.00	83.36	84.42	83.96	425,019.00
30.05.2025	84.01	83.15	83.73	83.63	485,596.00
02.06.2025	83.30	81.81	83.13	82.08	590,362.00
03.06.2025	86.61	82.32	82.73	85.25	754,968.00
04.06.2025	86.04	85.17	85.31	85.48	444,713.00
05.06.2025	86.46	84.91	84.91	85.57	410,392.00
06.06.2025	87.64	86.62	87.10	86.92	410,323.00
09.06.2025	88.98	87.47	87.47	88.19	453,069.00
10.06.2025	90.02	88.58	89.06	89.64	478,531.00
11.06.2025	90.78	89.31	89.89	89.86	563,978.00
12.06.2025	89.58	88.35	88.90	88.56	492,258.00
13.06.2025	87.97	85.95	86.86	86.52	622,464.00
16.06.2025	88.07	86.19	87.82	86.64	866,775.00
17.06.2025	87.54	83.68	86.00	83.97	617,940.00
18.06.2025	84.89	83.51	83.96	83.58	404,489.00
20.06.2025	83.71	82.44	83.71	83.20	853,214.00
23.06.2025	82.96	80.82	82.91	82.81	333,990.00
24.06.2025	84.70	83.14	83.58	84.55	302,829.00
25.06.2025	85.03	83.78	84.69	84.80	284,305.00
26.06.2025	86.40	85.51	85.56	86.28	238,993.00
27.06.2025	87.01	85.64	86.82	86.76	1,193,732.00
30.06.2025	87.11	85.68	86.52	85.77	313,626.00
01.07.2025	89.36	85.00	85.21	88.75	476,147.00
02.07.2025	90.58	88.50	88.98	89.98	470,733.00
03.07.2025	91.24	90.00	91.24	90.22	372,971.00
07.07.2025	91.02	87.63	89.82	88.15	328,157.00
08.07.2025	89.18	87.43	88.73	87.94	481,816.00
09.07.2025	89.16	87.57	88.98	88.45	293,495.00
10.07.2025	90.12	88.46	88.46	88.80	376,992.00
11.07.2025	88.39	87.61	88.15	87.62	307,124.00
14.07.2025	87.89	86.63	87.26	87.38	309,373.00
15.07.2025	88.15	85.99	88.15	86.09	221,977.00
16.07.2025	86.84	85.56	86.36	86.70	373,194.00
17.07.2025	89.57	86.91	86.91	89.52	377,491.00
18.07.2025	89.82	88.32	89.82	88.69	259,102.00
21.07.2025	89.47	88.38	89.07	88.59	189,432.00
22.07.2025	90.51	88.39	88.55	90.35	230,645.00
23.07.2025	94.71	90.88	91.57	94.40	583,746.00
24.07.2025	94.60	92.64	93.72	93.02	335,765.00
25.07.2025	94.14	92.36	93.31	94.05	281,086.00
28.07.2025	94.50	93.27	94.50	93.64	274,333.00
29.07.2025	94.40	92.78	94.40	93.58	336,249.00
30.07.2025	94.01	92.04	94.01	92.67	229,964.00
31.07.2025	93.48	91.87	91.93	92.37	251,655.00
01.08.2025	91.47	88.76	90.67	89.20	257,083.00
04.08.2025	91.25	89.49	89.68	91.18	372,254.00
05.08.2025	92.03	90.39	91.14	91.40	299,448.00
06.08.2025	91.72	90.60	91.63	91.13	465,776.00
07.08.2025	95.35	90.51	94.84	94.01	831,573.00
08.08.2025	97.02	94.69	95.42	95.60	612,821.00
11.08.2025	96.22	94.52	95.91	95.39	533,532.00
12.08.2025	98.75	95.50	95.79	98.60	410,559.00
13.08.2025	100.44	98.48	98.48	100.41	283,244.00
14.08.2025	99.69	98.57	99.19	99.13	321,656.00
15.08.2025	99.62	98.10	99.62	98.33	237,925.00
18.08.2025	99.73	98.21	98.21	99.63	302,615.00
19.08.2025	100.86	99.44	99.62	99.86	277,338.00
20.08.2025	100.14	97.18	99.78	97.62	272,406.00
21.08.2025	98.13	97.03	97.29	98.09	245,637.00
22.08.2025	102.35	98.44	98.44	102.01	300,751.00
25.08.2025	101.72	100.89	101.72	101.45	305,291.00
26.08.2025	102.25	101.01	101.45	101.94	253,804.00
27.08.2025	102.62	101.31	101.31	102.35	190,528.00
28.08.2025	103.00	101.60	103.00	102.25	233,338.00
29.08.2025	102.74	101.68	102.48	102.65	374,410.00
02.09.2025	102.32	100.52	101.14	102.25	311,732.00
03.09.2025	102.25	98.46	101.74	101.03	584,782.00
04.09.2025	103.06	100.95	101.07	103.06	324,252.00
05.09.2025	104.68	102.62	103.50	103.85	247,061.00
08.09.2025	104.86	102.40	103.78	104.63	275,377.00
09.09.2025	104.68	103.03	104.68	103.77	265,278.00
10.09.2025	105.35	103.79	104.07	104.67	246,831.00
11.09.2025	107.53	104.71	105.10	107.40	198,929.00
12.09.2025	107.87	106.30	106.51	106.88	260,919.00
15.09.2025	108.79	106.83	107.26	107.70	253,897.00
16.09.2025	107.99	106.18	107.10	107.79	290,963.00
17.09.2025	109.77	106.59	108.00	107.79	356,595.00
18.09.2025	111.73	108.43	108.48	111.36	180,716.00
19.09.2025	111.73	109.10	111.28	109.56	363,991.00
22.09.2025	112.27	109.22	109.43	111.98	119,266.00
23.09.2025	113.60	109.80	112.51	110.32	215,049.00
24.09.2025	111.44	109.35	110.90	109.67	102,316.00
25.09.2025	110.00	108.18	108.96	109.91	109,324.00
26.09.2025	111.68	110.01	110.01	111.65	79,441.00
29.09.2025	112.71	110.86	111.86	111.15	113,675.00
30.09.2025	113.22	111.26	111.96	112.98	92,705.00
01.10.2025	115.25	111.72	111.72	115.05	274,947.00
02.10.2025	115.64	113.56	115.32	115.02	122,723.00
03.10.2025	116.50	114.44	115.13	114.71	140,291.00
06.10.2025	116.96	115.02	115.95	116.00	112,930.00
07.10.2025	117.72	112.86	116.86	113.15	134,065.00
08.10.2025	114.86	112.71	112.71	114.57	127,975.00
09.10.2025	114.90	112.35	114.51	113.46	135,459.00
10.10.2025	114.17	108.88	113.85	109.37	166,483.00
13.10.2025	116.69	110.89	111.00	115.58	392,664.00
14.10.2025	120.59	114.04	114.39	119.45	324,140.00
15.10.2025	123.79	119.28	122.38	121.63	320,135.00
16.10.2025	124.84	121.79	123.26	123.96	295,671.00
17.10.2025	123.90	119.88	123.23	121.08	218,193.00
20.10.2025	124.21	122.00	122.55	123.72	112,116.00
21.10.2025	124.25	121.53	123.20	122.56	128,411.00
22.10.2025	122.95	116.87	122.70	119.07	187,870.00
23.10.2025	121.53	119.19	120.21	121.22	105,799.00
24.10.2025	122.80	121.38	122.76	121.45	92,542.00

צרו איתנו קשר *5988