גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טאלן אנרג'י

Talen Energy

מניה TLN נאסד"ק 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	387.48	387.48	387.48	387.48	0.00
16:50	385.26	385.26	385.26	385.26	13,249.00
17:00	374.115	374.115	374.115	374.115	59,591.00
17:10	372	372	372	372	23,275.00
17:20	373.44	373.44	373.44	373.44	18,059.00
17:30	370.05	370.05	370.05	370.05	33,806.00
17:40	369.415	369.415	369.415	369.415	16,964.00
17:50	369.3	369.3	369.3	369.3	19,421.00
18:00	369.4279	369.4279	369.4279	369.4279	18,094.00
18:10	366.985	366.985	366.985	366.985	18,188.00
18:20	370.9899	370.9899	370.9899	370.9899	34,829.00
18:30	370.56	370.56	370.56	370.56	19,347.00
18:40	372.94	372.94	372.94	372.94	10,359.00
18:50	374.36	374.36	374.36	374.36	8,012.00
19:00	374.24	374.24	374.24	374.24	9,101.00
19:10	375.25	375.25	375.25	375.25	6,836.00
19:20	376.29	376.29	376.29	376.29	5,272.00
19:30	377.09	377.09	377.09	377.09	4,230.00
19:40	375.3325	375.3325	375.3325	375.3325	4,517.00
19:50	378.47	378.47	378.47	378.47	11,830.00
20:00	377.8	377.8	377.8	377.8	13,457.00
20:10	378.42	378.42	378.42	378.42	6,017.00
20:20	379.5	379.5	379.5	379.5	3,663.00
20:30	381.435	381.435	381.435	381.435	6,768.00
20:40	379.83	379.83	379.83	379.83	19,765.00
20:50	380.4	380.4	380.4	380.4	4,027.00
21:00	381	381	381	381	1,898.00
21:10	380.82	380.82	380.82	380.82	4,923.00
21:20	381.75	381.75	381.75	381.75	6,346.00
21:30	382.025	382.025	382.025	382.025	3,428.00
21:40	382.025	382.025	382.025	382.025	2,468.00
21:50	383.2	383.2	383.2	383.2	3,894.00
22:00	383.49	383.49	383.49	383.49	10,819.00
22:10	384.38	384.38	384.38	384.38	9,619.00
22:20	385.43	385.43	385.43	385.43	18,383.00
22:30	386.62	386.62	386.62	386.62	11,284.00
22:40	385.88	385.88	385.88	385.88	18,628.00
22:50	386.47	386.47	386.47	386.47	45,448.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	381.015	376.34	380.11	376.34	2,839,225.00
29.08.2025 17:30	377.34	371.59	376.66	372.56	3,636,662.00
29.08.2025 18:00	374.57	372.755	373.11	374.35	6,159,163.00
29.08.2025 18:30	374.41	371.55	373.58	371.55	5,177,015.00
29.08.2025 19:00	374.42	371.15	371.5	372.585	7,046,790.00
29.08.2025 19:30	375.91	373.54	373.54	375.91	7,625,206.00
29.08.2025 20:00	376.205	374.58	376.08	375.08	9,392,473.00
29.08.2025 20:30	376.85	375.135	375.135	376.85	6,596,546.00
29.08.2025 21:00	377.6225	376.24	376.71	376.375	8,145,445.00
29.08.2025 21:30	377.25	376.378	376.72	377.25	5,289,733.00
29.08.2025 22:00	378.42	377.225	377.28	378.035	11,512,107.00
29.08.2025 22:30	379.7504	377.525	378.0475	379.045	17,071,551.00
02.09.2025 16:30	372.765	365.11	368.03	370.72	491,988.00
02.09.2025 17:00	372.902	369.625	371.97	371.74	1,169,355.00
02.09.2025 17:30	375.33	372.11	373.84	374.795	1,471,016.00
02.09.2025 18:00	376.4899	375.0201	375.53	375.71	1,651,863.00
02.09.2025 18:30	375.53	372	374.98	372	1,364,654.00
02.09.2025 19:00	372.61	370.771	372.55	371.19	1,303,622.00
02.09.2025 19:30	371.91	370.79	371.91	371.74	1,992,609.00
02.09.2025 20:00	374	371.03	372	374	3,884,272.00
02.09.2025 20:30	375.35	373.295	374.31	375.095	2,790,059.00
02.09.2025 21:00	375.39	373.69	375.095	373.69	4,521,467.00
02.09.2025 21:30	375.465	373.14	373.955	375.465	4,740,835.00
02.09.2025 22:00	376.345	375.23	375.23	375.83	6,913,895.00
02.09.2025 22:30	376.06	374.91	375.84	375.05	6,906,654.00
03.09.2025 16:30	381.1199	375.89	376.3358	377.63	190,114.00
03.09.2025 17:00	382.42	378.32	378.32	381.745	503,191.00
03.09.2025 17:30	384.18	381.13	381.2	383.28	729,283.00
03.09.2025 18:00	385.33	383.27	383.46	383.5	1,175,120.00
03.09.2025 18:30	385.4	383.27	383.27	384.63	1,100,811.00
03.09.2025 19:00	384.9363	383.5401	384.9363	384.23	657,266.00
03.09.2025 19:30	383.985	380.91	383.985	381.62	1,116,677.00
03.09.2025 20:00	383.13	380.4245	382.42	380.755	1,222,412.00
03.09.2025 20:30	381.03	378.69	380.96	379.1	2,213,258.00
03.09.2025 21:00	380.18	378.6	379.1	380.18	2,988,442.00
03.09.2025 21:30	379.8068	378.49	379.49	379.5282	2,029,669.00
03.09.2025 22:00	380.5	379.555	379.555	380.345	2,400,493.00
03.09.2025 22:30	381.05	377.74	380.54	377.74	4,678,320.00
04.09.2025 16:30	384.99	381.05	382.75	383.11	166,894.00
04.09.2025 17:00	385.1	382.23	383.429	383.765	639,595.00
04.09.2025 17:30	386.81	384.59	384.59	384.63	878,784.00
04.09.2025 18:00	384.32	381.7325	384.31	381.86	1,129,247.00
04.09.2025 18:30	382.8	381.41	382.29	381.73	1,250,380.00
04.09.2025 19:00	382.235	380.74	382.235	381.39	1,805,102.00
04.09.2025 19:30	382.3095	380.9037	382.06	381.64	1,374,313.00
04.09.2025 20:00	382.8899	381.755	381.755	382.77	1,846,034.00
04.09.2025 20:30	383.33	381.26	382.91	381.405	1,583,958.00
04.09.2025 21:00	381.98	381.0787	381.3402	381.32	1,538,969.00
04.09.2025 21:30	381.99	381.055	381.34	381.055	1,948,324.00
04.09.2025 22:00	382.08	380.77	381.1915	382.055	2,451,986.00
04.09.2025 22:30	382.11	380.435	381.87	380.477	5,714,045.00
05.09.2025 16:30	387.48	374.115	385.41	374.815	468,612.00
05.09.2025 17:00	375.01	368.6501	372.6	369.64	1,715,499.00
05.09.2025 17:30	372.41	367.7776	369.18	368.75	3,088,070.00
05.09.2025 18:00	372.71	366.565	369.03	372.71	3,559,230.00
05.09.2025 18:30	374.8325	372.0363	372.71	374.8325	3,260,281.00
05.09.2025 19:00	377.09	375.1	375.15	376.0175	2,391,140.00
05.09.2025 19:30	379.1	375.3325	376.195	379.1	2,945,547.00
05.09.2025 20:00	381.435	378.34	378.895	381.3078	2,290,860.00
05.09.2025 20:30	381.465	379.83	381.465	380.7526	2,609,700.00
05.09.2025 21:00	382.025	380.565	381.06	381.95	3,516,509.00
05.09.2025 21:30	383.98	381.8735	382.05	383.98	3,474,498.00
05.09.2025 22:00	387	382.7901	384	386.31	6,157,757.00
05.09.2025 22:30	389.17	385.64	386.07	389.04	8,013,513.00

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