גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

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	396.585	396.585	396.585	396.585	0.00
16:50	395.39	395.39	395.39	395.39	38,134.00
17:00	402.425	402.425	402.425	402.425	27,817.00
17:10	405.31	405.31	405.31	405.31	34,075.00
17:20	404.365	404.365	404.365	404.365	19,506.00
17:30	405.9925	405.9925	405.9925	405.9925	16,289.00
17:40	405.055	405.055	405.055	405.055	35,360.00
17:50	407.88	407.88	407.88	407.88	7,843.00
18:00	403.6	403.6	403.6	403.6	9,063.00
18:10	404.99	404.99	404.99	404.99	21,167.00
18:20	404.04	404.04	404.04	404.04	26,213.00
18:30	402.55	402.55	402.55	402.55	12,233.00
18:40	402.565	402.565	402.565	402.565	7,505.00
18:50	402.75	402.75	402.75	402.75	9,568.00
19:00	402.67	402.67	402.67	402.67	3,920.00
19:10	405.21	405.21	405.21	405.21	14,328.00
19:20	405.355	405.355	405.355	405.355	6,041.00
19:30	403.68	403.68	403.68	403.68	3,925.00
19:40	403.55	403.55	403.55	403.55	11,517.00
19:50	404.805	404.805	404.805	404.805	6,142.00
20:00	405.2475	405.2475	405.2475	405.2475	7,373.00
20:10	404.97	404.97	404.97	404.97	9,132.00
20:20	403.795	403.795	403.795	403.795	13,947.00
20:30	403.635	403.635	403.635	403.635	4,350.00
20:40	401.3103	401.3103	401.3103	401.3103	5,172.00
20:50	401.74	401.74	401.74	401.74	4,228.00
21:00	402.3	402.3	402.3	402.3	4,814.00
21:10	402.34	402.34	402.34	402.34	6,048.00
21:20	402.16	402.16	402.16	402.16	7,103.00
21:30	401.8	401.8	401.8	401.8	3,058.00
21:40	403.805	403.805	403.805	403.805	22,165.00
21:50	402.552	402.552	402.552	402.552	9,319.00
22:00	402.75	402.75	402.75	402.75	14,056.00
22:10	403.04	403.04	403.04	403.04	10,712.00
22:20	403.405	403.405	403.405	403.405	7,075.00
22:30	404.48	404.48	404.48	404.48	9,056.00
22:40	405.515	405.515	405.515	405.515	10,461.00
22:50	406.2025	406.2025	406.2025	406.2025	15,748.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	408.02	403.86	408.015	405.0175	380,730.00
20.10.2025 17:30	412.56	404.34	404.995	412.56	432,132.00
20.10.2025 18:00	410.845	408.64	409.53	410.19	561,466.00
20.10.2025 18:30	411.34	408.92	411.34	408.92	597,735.00
20.10.2025 19:00	409.265	406.08	408.72	408.87	1,034,913.00
20.10.2025 19:30	409.47	407.22	407.26	408.63	938,321.00
20.10.2025 20:00	410.82	409.04	409.17	409.53	1,256,237.00
20.10.2025 20:30	410.39	408.45	408.55	408.95	1,063,812.00
20.10.2025 21:00	409.065	404.7	408.06	405.71	2,077,303.00
20.10.2025 21:30	405.4	404.57	405.07	405	2,005,084.00
20.10.2025 22:00	405	402.83	404.9684	403.9	2,680,801.00
20.10.2025 22:30	407.13	402.24	404.1	406.705	4,682,874.00
21.10.2025 16:30	406.61	391.1401	405.48	392.16	175,884.00
21.10.2025 17:00	394.795	389.48	392.01	394	1,287,059.00
21.10.2025 17:30	391.17	388.32	389.675	390.34	2,289,175.00
21.10.2025 18:00	390.01	384.695	390.01	385.17	3,542,053.00
21.10.2025 18:30	387.97	385	385.8	385.74	4,273,110.00
21.10.2025 19:00	389.875	385.56	385.56	389.62	4,341,433.00
21.10.2025 19:30	391.17	386.08	389.62	386.925	4,278,285.00
21.10.2025 20:00	386.36	383.26	386.36	383.26	5,041,926.00
21.10.2025 20:30	384.615	381.45	383.76	383.53	5,971,384.00
21.10.2025 21:00	383.56	381.46	383.56	381.46	4,701,135.00
21.10.2025 21:30	383.265	380.0375	381.54	382.935	5,741,482.00
21.10.2025 22:00	384.67	382.06	382.935	383.2001	7,010,103.00
21.10.2025 22:30	384.185	381.85	383.4	381.85	6,339,973.00
22.10.2025 16:30	381.205	373.83	379.94	375.56	413,889.00
22.10.2025 17:00	375.655	365	375.655	365	1,943,632.00
22.10.2025 17:30	365.0267	357.4161	365	359.53	4,674,557.00
22.10.2025 18:00	359.77	353.475	359.77	353.91	7,539,817.00
22.10.2025 18:30	362.105	353.42	354.13	360.68	9,557,021.00
22.10.2025 19:00	361.16	359.26	360.175	359.49	12,333,008.00
22.10.2025 19:30	365.999	357.59	359.04	365.5	15,647,555.00
22.10.2025 20:00	370.62	365.61	366.31	367.415	15,732,866.00
22.10.2025 20:30	368.21	364.795	367.355	366.955	11,098,059.00
22.10.2025 21:00	372.32	367.7	367.985	372.32	14,852,332.00
22.10.2025 21:30	374.56	371.9684	371.9684	374.4925	14,837,091.00
22.10.2025 22:00	377.39	374.14	375.08	376.815	12,178,679.00
22.10.2025 22:30	381.25	377.365	377.365	380.94	16,844,699.00
23.10.2025 16:30	388.78	382.0001	386.29	384.98	230,723.00
23.10.2025 17:00	387.19	384.01	386.32	387.02	482,059.00
23.10.2025 17:30	389.84	386.615	388.1	387.77	784,138.00
23.10.2025 18:00	387.55	384	386.955	385.5001	1,166,147.00
23.10.2025 18:30	387.49	385.37	386.33	386.9	1,729,543.00
23.10.2025 19:00	388.94	386.79	386.9	388.19	1,725,953.00
23.10.2025 19:30	389.38	386.5721	388.28	386.5721	2,190,600.00
23.10.2025 20:00	387.39	385.47	387.195	386.32	2,131,269.00
23.10.2025 20:30	391.57	386.1081	386.13	391.445	3,264,958.00
23.10.2025 21:00	391.37	390	390.57	390.09	2,564,285.00
23.10.2025 21:30	391.7	390.225	390.28	390.225	3,754,518.00
23.10.2025 22:00	390.45	388.245	390.355	388.245	4,084,738.00
23.10.2025 22:30	388.8907	383.13	388.82	383.65	5,674,234.00
24.10.2025 16:30	405.695	393	396.63	404.05	740,889.00
24.10.2025 17:00	406.06	402.53	404.93	404.58	1,971,430.00
24.10.2025 17:30	408.38	403.255	404.08	404.09	1,891,156.00
24.10.2025 18:00	406.07	402.55	404.1	403.78	3,814,547.00
24.10.2025 18:30	404.135	401.99	403.79	404.075	3,796,464.00
24.10.2025 19:00	405.69	402.99	404.295	403.3	3,250,959.00
24.10.2025 19:30	405.2475	402.605	403.365	402.67	3,608,316.00
24.10.2025 20:00	405.9	403.23	404.21	403.23	3,027,021.00
24.10.2025 20:30	402.83	401.23	402.83	402.055	2,871,261.00
24.10.2025 21:00	403.01	401.62	402.125	401.7425	3,785,686.00
24.10.2025 21:30	403.82	401.8	401.8	403.5	8,111,627.00
24.10.2025 22:00	405.11	402.86	403	404.86	5,551,655.00
24.10.2025 22:30	408.12	404.87	405.345	407.91	7,509,105.00

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