גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סאות'רן > גרפים

עדכון אחרון 15:35

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סאות'רן

Southern

מניה SO ניו-יורק USD

שער

94.935

שינוי

-0.48%

שינוי ב USD

-0.46

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025 17:00	96.265	95.98	96.265	96.095	998,661.00
24.10.2025 17:30	96.1788	95.87	96.1	96.1788	1,165,990.00
24.10.2025 18:00	96.36	96.17	96.18	96.2902	2,135,089.00
24.10.2025 18:30	96.5	96.3	96.31	96.31	2,817,603.00
24.10.2025 19:00	96.6	96.375	96.47	96.53	3,778,462.00
24.10.2025 19:30	96.525	96.25	96.525	96.445	4,627,951.00
24.10.2025 20:00	96.4	96.27	96.386	96.305	4,086,984.00
24.10.2025 20:30	96.32	96.15	96.3099	96.15	4,875,853.00
24.10.2025 21:00	96.15	96.04	96.15	96.1	6,100,619.00
24.10.2025 21:30	96.13	95.92	96.11	96.128	7,310,383.00
24.10.2025 22:00	96.17	95.88	96.15	95.97	6,855,119.00
24.10.2025 22:30	96.01	95.855	95.97	95.89	10,394,613.00
27.10.2025 15:30	95.615	95.04	95.245	95.5	147,751.00
27.10.2025 16:00	95.6799	94.9	95.64	94.92	611,970.00
27.10.2025 16:30	95.095	94.86	94.96	94.91	817,407.00
27.10.2025 17:00	95.28	94.79	94.87	95.12	1,451,086.00
27.10.2025 17:30	95.1	94.915	95.06	95.01	1,857,635.00
27.10.2025 18:00	95.235	94.96	95.01	95.22	1,844,589.00
27.10.2025 18:30	95.4	95.225	95.245	95.3	2,101,724.00
27.10.2025 19:00	95.38	95.261	95.3097	95.37	2,669,842.00
27.10.2025 19:30	95.36	95.16	95.36	95.22	3,935,397.00
27.10.2025 20:00	95.28	95.11	95.26	95.14	4,396,770.00
27.10.2025 20:30	95.36	95.135	95.135	95.22	5,384,125.00
27.10.2025 21:00	95.43	95.215	95.22	95.43	6,609,931.00
27.10.2025 21:30	95.63	95.41	95.45	95.625	6,582,266.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	91.03	89.63	91.00	89.82	5,860,711.00
30.10.2024	90.33	89.04	90.33	89.36	7,005,599.00
31.10.2024	92.38	90.12	90.69	91.03	10,245,650.00
04.11.2024	89.21	87.50	88.54	88.12	4,744,060.00
05.11.2024	88.78	87.78	88.18	88.70	4,419,959.00
06.11.2024	88.74	87.11	88.20	87.42	4,670,732.00
07.11.2024	87.73	86.37	87.51	86.93	4,539,645.00
11.11.2024	89.13	88.14	88.14	88.33	2,883,411.00
12.11.2024	88.63	87.60	88.40	87.71	4,154,262.00
13.11.2024	88.23	86.78	88.23	87.52	3,324,550.00
14.11.2024	87.50	86.61	87.49	86.78	3,265,204.00
15.11.2024	88.00	86.67	86.67	87.93	4,402,562.00
18.11.2024	88.17	86.84	87.00	88.04	4,651,254.00
19.11.2024	88.39	87.14	87.81	88.29	3,332,934.00
20.11.2024	88.41	87.80	88.10	87.97	4,116,433.00
21.11.2024	88.41	87.37	87.85	88.14	5,493,956.00
22.11.2024	88.63	87.58	88.55	87.60	3,331,173.00
25.11.2024	88.44	87.41	87.95	88.42	5,831,388.00
26.11.2024	89.36	88.14	88.53	89.33	3,483,736.00
27.11.2024	90.24	89.34	89.68	89.74	3,504,507.00
29.11.2024	90.09	88.92	89.91	89.13	2,363,970.00
02.12.2024	89.39	87.64	89.39	87.77	4,024,245.00
03.12.2024	88.50	86.24	88.27	86.26	5,724,063.00
04.12.2024	86.47	85.50	86.17	85.85	3,755,246.00
05.12.2024	86.65	85.89	85.90	86.19	2,989,214.00
06.12.2024	86.44	84.50	86.12	84.81	4,784,043.00
09.12.2024	85.20	83.85	84.90	84.31	3,858,987.00
10.12.2024	84.68	83.24	84.11	84.39	3,245,387.00
11.12.2024	84.36	83.00	84.16	83.25	5,046,613.00
12.12.2024	84.17	83.18	83.57	83.37	3,043,276.00
13.12.2024	83.39	82.71	83.27	83.20	2,547,166.00
16.12.2024	83.34	81.82	83.16	81.88	4,712,430.00
17.12.2024	83.36	81.38	81.55	83.28	5,468,702.00
18.12.2024	83.20	81.45	82.89	81.50	3,977,017.00
19.12.2024	82.79	81.38	81.50	81.78	4,022,566.00
20.12.2024	83.10	81.40	81.75	82.86	7,711,021.00
23.12.2024	83.10	81.96	82.85	83.04	2,556,370.00
24.12.2024	83.17	82.71	83.06	83.16	1,146,333.00
26.12.2024	83.18	82.50	82.71	82.84	2,177,399.00
27.12.2024	83.32	82.26	82.32	83.14	2,602,673.00
30.12.2024	82.96	82.03	82.79	82.38	3,787,311.00
31.12.2024	82.79	81.65	82.44	82.32	2,904,779.00
06.01.2025	82.38	80.46	82.03	80.96	5,375,393.00
07.01.2025	82.10	80.97	81.11	81.09	4,533,175.00
08.01.2025	83.05	81.31	81.52	83.02	7,807,445.00
10.01.2025	82.93	81.20	82.30	81.32	5,001,642.00
13.01.2025	81.96	80.50	81.74	81.87	3,555,002.00
14.01.2025	82.24	81.41	82.00	82.05	3,693,154.00
15.01.2025	83.21	82.00	82.90	82.34	4,113,310.00
16.01.2025	83.93	81.96	82.10	83.89	4,442,643.00
17.01.2025	84.49	83.35	83.68	83.90	5,406,741.00
21.01.2025	85.47	84.10	84.18	84.73	5,644,512.00
22.01.2025	84.56	82.46	84.28	82.52	5,194,751.00
23.01.2025	82.90	82.13	82.52	82.26	4,864,893.00
24.01.2025	83.91	82.05	82.09	83.48	6,457,425.00
27.01.2025	86.64	82.86	83.91	86.50	7,545,622.00
28.01.2025	86.28	83.53	86.14	83.54	6,121,183.00
29.01.2025	84.45	82.69	83.88	82.83	5,431,602.00
30.01.2025	85.10	83.50	83.80	84.93	6,407,087.00
31.01.2025	84.74	83.43	84.51	83.95	4,685,359.00
03.02.2025	83.65	83.00	83.52	83.64	942,636.00
04.02.2025	83.89	82.78	83.70	83.20	4,657,026.00
05.02.2025	84.19	83.23	83.88	84.12	1,661,387.00
06.02.2025	84.23	82.90	84.23	83.79	3,337,899.00
07.02.2025	84.66	83.16	83.59	84.58	4,435,359.00
10.02.2025	85.53	84.18	84.70	85.51	4,016,754.00
11.02.2025	86.53	84.29	85.24	86.45	3,454,982.00
12.02.2025	86.87	85.00	85.46	86.81	4,419,876.00
13.02.2025	86.94	86.03	86.79	86.84	2,217,530.00
14.02.2025	87.48	85.48	87.02	85.58	4,280,913.00
18.02.2025	85.90	84.67	84.90	85.89	4,194,959.00
19.02.2025	86.61	85.38	86.00	86.48	5,009,690.00
20.02.2025	89.00	84.50	84.50	87.82	9,108,025.00
21.02.2025	88.98	87.10	87.55	88.40	5,344,401.00
24.02.2025	89.63	88.07	88.88	88.89	5,425,429.00
25.02.2025	90.03	88.93	89.22	89.85	4,856,299.00
26.02.2025	89.46	88.22	89.38	88.75	5,241,153.00
27.02.2025	89.07	87.95	88.25	88.29	5,075,345.00
28.02.2025	89.80	88.33	89.33	89.79	6,110,055.00
03.03.2025	90.85	89.34	89.61	90.85	5,715,752.00
04.03.2025	92.33	89.76	91.40	89.89	8,831,013.00
05.03.2025	90.19	88.38	89.21	88.65	4,595,682.00
06.03.2025	89.16	87.09	88.25	88.72	5,368,322.00
07.03.2025	91.77	88.52	88.55	91.40	6,726,695.00
10.03.2025	93.48	91.20	91.45	92.96	7,369,786.00
11.03.2025	92.68	89.96	92.50	90.10	6,760,642.00
12.03.2025	89.61	88.30	89.42	88.68	4,535,984.00
13.03.2025	90.00	88.68	89.11	89.63	3,586,633.00
14.03.2025	90.54	88.78	89.36	90.38	2,990,786.00
17.03.2025	91.41	89.87	90.35	90.54	3,649,817.00
18.03.2025	90.47	89.66	90.13	90.23	3,505,432.00
19.03.2025	90.49	89.27	90.00	89.65	3,217,428.00
20.03.2025	90.06	89.14	89.92	89.97	4,652,700.00
21.03.2025	90.67	88.75	89.84	89.36	8,327,269.00
24.03.2025	90.14	88.77	89.16	88.88	3,640,983.00
25.03.2025	88.92	87.40	88.92	87.73	3,912,815.00
26.03.2025	89.20	87.85	88.00	89.06	3,953,021.00
27.03.2025	90.28	89.00	89.47	90.03	3,830,474.00
28.03.2025	91.43	90.27	90.88	91.13	4,402,441.00
31.03.2025	92.68	91.09	91.54	91.95	6,340,282.00
01.04.2025	92.17	91.15	91.60	91.82	3,924,958.00
02.04.2025	92.05	90.71	92.00	91.30	4,702,022.00
03.04.2025	93.30	92.00	92.73	92.56	6,392,432.00
04.04.2025	93.65	88.49	93.21	88.94	6,887,578.00
07.04.2025	89.43	86.36	87.75	87.22	7,935,008.00
08.04.2025	88.69	86.16	88.69	86.86	6,067,374.00
09.04.2025	89.40	85.00	86.31	87.80	7,510,368.00
10.04.2025	89.70	87.00	87.98	88.89	7,047,362.00
11.04.2025	90.18	87.68	88.46	89.86	4,021,118.00
14.04.2025	91.69	89.16	89.77	91.16	3,330,777.00
15.04.2025	91.70	90.93	91.56	91.02	2,380,931.00
16.04.2025	91.90	90.26	91.90	90.47	2,729,231.00
17.04.2025	93.04	90.81	90.89	91.81	3,461,947.00
21.04.2025	91.71	89.58	91.62	90.23	3,014,864.00
22.04.2025	92.22	90.25	90.44	91.86	3,847,808.00
23.04.2025	91.58	90.17	91.48	91.13	5,214,443.00
24.04.2025	91.44	90.26	91.04	91.05	3,018,359.00
25.04.2025	91.34	90.15	91.05	90.43	3,442,726.00
28.04.2025	91.05	89.82	90.35	90.75	2,331,860.00
29.04.2025	91.60	90.33	90.60	91.45	3,234,837.00
30.04.2025	92.23	90.40	91.85	91.89	5,933,919.00
01.05.2025	92.44	90.75	92.44	91.46	5,288,611.00
02.05.2025	91.85	90.37	91.34	91.05	4,060,827.00
05.05.2025	91.55	90.13	91.30	91.05	3,572,765.00
06.05.2025	91.84	90.90	91.07	91.22	2,993,735.00
07.05.2025	92.56	90.94	90.94	92.11	5,008,904.00
08.05.2025	92.05	90.17	91.65	90.31	3,711,350.00
09.05.2025	90.84	90.04	90.32	90.35	2,221,589.00
12.05.2025	89.72	87.46	89.35	87.78	6,663,137.00
13.05.2025	88.26	85.51	87.79	85.57	7,003,907.00
14.05.2025	85.58	83.09	85.20	84.91	8,014,408.00
15.05.2025	87.39	85.61	85.61	87.38	5,255,590.00
16.05.2025	88.74	87.13	87.29	88.71	4,160,332.00
19.05.2025	89.54	88.08	88.56	89.48	5,997,346.00
20.05.2025	91.00	89.20	89.34	90.83	9,610,871.00
21.05.2025	90.81	89.29	90.70	89.66	8,846,221.00
22.05.2025	89.49	88.39	89.49	88.84	4,940,445.00
23.05.2025	89.75	88.12	89.54	89.64	3,129,409.00
27.05.2025	90.27	89.57	90.01	89.92	4,316,591.00
28.05.2025	89.92	87.60	89.63	88.22	5,216,057.00
29.05.2025	88.80	87.41	87.89	88.75	3,670,365.00
30.05.2025	90.07	88.34	88.66	90.00	10,681,830.00
02.06.2025	90.02	88.84	89.30	89.94	4,336,934.00
03.06.2025	90.09	88.71	89.94	89.59	5,353,806.00
04.06.2025	89.61	88.27	89.60	88.29	5,812,904.00
05.06.2025	89.31	88.08	89.30	88.38	6,724,985.00
06.06.2025	88.68	87.73	88.54	88.26	3,995,825.00
09.06.2025	89.17	87.49	87.72	88.50	3,907,798.00
10.06.2025	89.53	88.57	88.67	89.27	2,984,633.00
11.06.2025	89.65	88.92	89.21	89.55	5,151,426.00
12.06.2025	91.05	89.42	89.85	90.36	7,122,347.00
13.06.2025	91.07	89.93	90.76	90.35	4,685,053.00
16.06.2025	90.93	88.79	90.56	88.94	5,367,417.00
17.06.2025	89.18	87.85	88.95	88.42	4,152,320.00
18.06.2025	88.96	88.14	88.54	88.63	5,189,565.00
20.06.2025	89.96	88.47	88.60	89.30	10,664,710.00
23.06.2025	90.74	89.44	89.70	90.67	5,907,471.00
24.06.2025	91.29	90.44	90.48	90.89	4,558,023.00
25.06.2025	90.69	89.81	90.56	90.40	5,548,287.00
26.06.2025	91.00	89.47	90.43	90.35	5,995,764.00
27.06.2025	91.30	90.19	90.24	90.90	5,227,859.00
30.06.2025	91.94	90.43	90.59	91.83	4,923,999.00
01.07.2025	92.51	91.27	92.00	92.30	7,139,953.00
02.07.2025	92.20	90.49	91.79	91.15	6,436,989.00
03.07.2025	91.97	90.64	91.00	91.51	3,467,244.00
07.07.2025	91.73	91.15	91.44	91.66	3,431,183.00
08.07.2025	91.57	90.38	90.90	91.26	4,599,919.00
09.07.2025	91.98	90.76	91.40	91.96	3,235,054.00
10.07.2025	93.68	91.45	91.45	93.26	6,686,628.00
11.07.2025	93.02	92.23	92.85	92.66	5,014,673.00
14.07.2025	93.29	92.12	92.62	92.68	7,698,508.00
15.07.2025	93.00	91.87	92.55	92.47	5,215,053.00
16.07.2025	93.44	92.26	92.38	93.30	4,498,075.00
17.07.2025	93.81	92.78	93.00	93.33	4,488,982.00
18.07.2025	94.63	93.37	93.53	94.10	4,197,836.00
21.07.2025	95.29	94.15	94.26	94.79	4,206,563.00
22.07.2025	96.44	94.79	95.12	95.85	3,887,672.00
23.07.2025	95.94	94.57	95.75	95.13	4,352,561.00
24.07.2025	95.69	94.93	95.17	95.00	3,904,598.00
25.07.2025	95.54	94.91	94.91	95.35	3,069,252.00
28.07.2025	95.32	93.96	95.20	94.30	5,481,378.00
29.07.2025	95.24	94.35	94.55	95.20	5,217,372.00
30.07.2025	95.62	94.64	95.30	94.90	6,805,062.00
31.07.2025	95.90	92.91	94.88	94.48	12,680,740.00
01.08.2025	95.52	94.15	95.24	94.99	7,489,439.00
04.08.2025	96.20	95.02	95.12	96.00	5,836,529.00
05.08.2025	96.42	93.96	95.76	94.39	5,561,721.00
06.08.2025	95.54	94.17	94.72	94.68	3,656,038.00
07.08.2025	95.57	94.31	94.40	95.35	3,249,774.00
08.08.2025	95.79	94.47	95.57	94.69	4,148,241.00
11.08.2025	95.34	94.23	95.02	94.57	4,313,185.00
12.08.2025	94.68	93.28	94.65	93.96	7,463,685.00
13.08.2025	94.86	93.40	93.89	94.79	5,477,944.00
14.08.2025	94.70	93.75	94.70	94.19	5,252,452.00
15.08.2025	94.76	93.63	94.33	94.07	5,698,473.00
18.08.2025	93.64	92.77	93.58	92.85	5,067,208.00
19.08.2025	94.22	92.83	92.88	94.18	4,690,424.00
20.08.2025	95.64	94.32	94.50	94.93	5,556,241.00
21.08.2025	95.18	94.36	94.96	94.62	3,174,971.00
22.08.2025	95.50	94.07	95.06	94.48	3,304,629.00
25.08.2025	94.49	92.99	94.23	93.13	2,540,941.00
26.08.2025	93.50	92.49	93.15	93.09	3,699,376.00
27.08.2025	93.46	92.81	93.19	93.28	3,089,115.00
28.08.2025	93.04	92.07	93.04	92.24	2,795,532.00
29.08.2025	92.81	92.21	92.47	92.30	3,227,581.00
02.09.2025	92.82	91.63	92.24	92.09	3,467,372.00
03.09.2025	91.97	91.17	91.64	91.66	3,444,555.00
04.09.2025	92.44	91.43	92.24	91.87	3,468,620.00
05.09.2025	92.38	91.55	91.98	91.78	3,165,298.00
08.09.2025	91.85	90.59	91.43	90.83	3,558,751.00
09.09.2025	91.50	90.53	90.68	91.21	2,876,796.00
10.09.2025	91.67	90.72	91.10	91.56	4,205,462.00
11.09.2025	92.14	91.22	91.55	92.13	3,701,648.00
12.09.2025	92.43	91.72	91.88	92.27	4,074,757.00
15.09.2025	92.40	91.56	92.01	92.28	2,859,363.00
16.09.2025	92.32	91.35	92.10	91.36	6,625,234.00
17.09.2025	92.06	91.40	91.59	91.63	5,064,865.00
18.09.2025	91.69	90.74	91.03	91.70	2,816,595.00
19.09.2025	92.29	90.35	91.34	91.82	3,296,185.00
22.09.2025	92.57	91.63	91.86	92.35	2,636,820.00
23.09.2025	93.72	92.11	92.24	93.71	2,343,756.00
24.09.2025	94.43	93.16	93.57	94.40	2,145,949.00
25.09.2025	95.06	93.71	94.51	93.75	1,500,246.00
26.09.2025	94.67	93.83	94.06	94.53	2,743,237.00
29.09.2025	94.53	93.45	94.24	93.90	4,166,638.00
30.09.2025	95.03	93.64	93.91	94.75	3,790,356.00
01.10.2025	95.37	94.68	94.93	94.74	1,524,601.00
02.10.2025	94.53	93.53	94.49	93.90	1,781,871.00
03.10.2025	94.85	93.54	93.64	94.55	2,963,688.00
06.10.2025	95.53	94.40	94.41	95.48	2,041,166.00
07.10.2025	96.77	95.30	95.45	96.41	2,373,258.00
08.10.2025	96.75	95.50	96.75	96.18	1,778,137.00
09.10.2025	96.65	96.01	96.47	96.12	1,715,097.00
10.10.2025	98.36	96.45	96.50	98.29	2,179,654.00
13.10.2025	98.42	97.19	97.73	98.10	2,104,618.00
14.10.2025	99.81	98.47	98.53	99.68	2,264,972.00
15.10.2025	100.24	99.17	99.70	99.73	2,016,056.00
16.10.2025	100.83	98.38	99.77	98.41	2,373,863.00
17.10.2025	99.15	97.61	98.99	97.80	1,910,156.00
20.10.2025	98.40	97.34	98.36	97.75	2,454,314.00
21.10.2025	98.29	96.53	98.20	96.99	1,989,116.00
22.10.2025	98.11	96.43	97.00	97.51	1,467,588.00
23.10.2025	98.00	96.12	97.79	96.14	1,613,207.00
24.10.2025	96.61	95.83	96.43	95.85	2,675,269.00
27.10.2025	95.70	94.78	95.63	95.39	1,830,697.00

צרו איתנו קשר *5988