גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סייג' גרופ > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סייג' גרופ

Sage Group

מניה SGE London-CB GBp

שער

--

שינוי

--

שינוי בGBp-p

--

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
10:00					0.00
10:10	10.63	10.63	10.63	10.63	0.00
10:20	10.655	10.655	10.655	10.655	15,791.00
10:30	10.71	10.71	10.71	10.71	2,995.00
10:40	10.685	10.685	10.685	10.685	12,256.00
10:50	10.675	10.675	10.675	10.675	2,535.00
11:00	10.68	10.68	10.68	10.68	5,034.00
11:10	10.715	10.715	10.715	10.715	2,217.00
11:20	10.685	10.685	10.685	10.685	2,095.00
11:30	10.69	10.69	10.69	10.69	1,525.00
11:40	10.694	10.694	10.694	10.694	5,236.00
11:50	10.68	10.68	10.68	10.68	1,001.00
12:00	10.6675	10.6675	10.6675	10.6675	8,096.00
12:10	10.67	10.67	10.67	10.67	5,085.00
12:20	10.685	10.685	10.685	10.685	2,187.00
12:30	10.68	10.68	10.68	10.68	365.00
12:40	10.69	10.69	10.69	10.69	1,424.00
12:50	10.7025	10.7025	10.7025	10.7025	6,551.00
13:00	10.7	10.7	10.7	10.7	5,465.00
13:10	10.6875	10.6875	10.6875	10.6875	5,471.00
13:20	10.68	10.68	10.68	10.68	884.00
13:30	10.665	10.665	10.665	10.665	8,136.00
13:40	10.671	10.671	10.671	10.671	7,349.00
13:50	10.665	10.665	10.665	10.665	573.00
14:00	10.66	10.66	10.66	10.66	5,689.00
14:10	10.655	10.655	10.655	10.655	8,355.00
14:20	10.665	10.665	10.665	10.665	88.00
14:30	10.6575	10.6575	10.6575	10.6575	8,120.00
14:40	10.655	10.655	10.655	10.655	2,755.00
14:50	10.66	10.66	10.66	10.66	81,391.00
15:00	10.665	10.665	10.665	10.665	7,733.00
15:10	10.6625	10.6625	10.6625	10.6625	229.00
15:20	10.67	10.67	10.67	10.67	20,898.00
15:30	10.67	10.67	10.67	10.67	3,387.00
15:40	10.6725	10.6725	10.6725	10.6725	5,160.00
15:50	10.66	10.66	10.66	10.66	14,776.00
16:00	10.67	10.67	10.67	10.67	9,642.00
16:10	10.6725	10.6725	10.6725	10.6725	4,766.00
16:20	10.67	10.67	10.67	10.67	9,415.00
16:30	10.6625	10.6625	10.6625	10.6625	3,279.00
16:40	10.665	10.665	10.665	10.665	34,037.00
16:50	10.675	10.675	10.675	10.675	15,472.00
17:00	10.7	10.7	10.7	10.7	11,887.00
17:10	10.695	10.695	10.695	10.695	7,219.00
17:20	10.695	10.695	10.695	10.695	10,175.00
17:30	10.711	10.711	10.711	10.711	17,987.00
17:40	10.73	10.73	10.73	10.73	24,105.00
17:50	10.72	10.72	10.72	10.72	3,297.00
18:00	10.7	10.7	10.7	10.7	26,897.00
18:10	10.725	10.725	10.725	10.725	19,806.00
18:20	10.71	10.71	10.71	10.71	11,107.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 10:30	10.719	10.61	10.715	10.635	25,377.00
01.12.2025 11:00	10.726	10.64	10.64	10.685	35,292.00
01.12.2025 11:30	10.685	10.635	10.68	10.6475	35,886.00
01.12.2025 12:00	10.68	10.64	10.64	10.675	40,256.00
01.12.2025 12:30	10.69	10.66	10.685	10.665	38,269.00
01.12.2025 13:00	10.675	10.662	10.665	10.6725	31,563.00
01.12.2025 13:30	10.665	10.635	10.665	10.64	40,540.00
01.12.2025 14:00	10.6575	10.64	10.645	10.642	60,961.00
01.12.2025 14:30	10.75	10.63	10.645	10.6325	226,636.00
01.12.2025 15:00	10.6525	10.62	10.645	10.63	507,619.00
01.12.2025 15:30	10.6425	10.6275	10.64	10.63	450,022.00
01.12.2025 16:00	10.64	10.6	10.64	10.62	602,323.00
01.12.2025 16:30	10.645	10.62	10.62	10.6425	457,944.00
01.12.2025 17:00	10.655	10.635	10.6425	10.6425	501,223.00
01.12.2025 17:30	10.655	10.63	10.65	10.655	607,663.00
01.12.2025 18:00	10.71	10.66	10.6625	10.71	441,497.00
02.12.2025 10:00	10.765	10.665	10.765	10.665	3,355.00
02.12.2025 10:30	10.7325	10.665	10.675	10.6669	21,010.00
02.12.2025 11:00	10.6775	10.645	10.6675	10.655	39,903.00
02.12.2025 11:30	10.66	10.635	10.66	10.645	35,793.00
02.12.2025 12:00	10.6475	10.6153	10.645	10.635	52,362.00
02.12.2025 12:30	10.67	10.625	10.6375	10.66	73,348.00
02.12.2025 13:00	10.68	10.6578	10.6621	10.665	108,219.00
02.12.2025 13:30	10.6712	10.64	10.6691	10.645	140,993.00
02.12.2025 14:00	10.662	10.635	10.645	10.655	238,842.00
02.12.2025 14:30	10.67	10.65	10.6561	10.67	138,111.00
02.12.2025 15:00	10.683	10.645	10.6675	10.67	214,615.00
02.12.2025 15:30	10.66	10.63	10.6575	10.645	268,697.00
02.12.2025 16:00	10.655	10.63	10.64	10.6425	206,334.00
02.12.2025 16:30	10.67	10.635	10.65	10.645	171,972.00
02.12.2025 17:00	10.655	10.64	10.645	10.645	150,743.00
02.12.2025 17:30	10.6675	10.6425	10.6425	10.665	191,066.00
02.12.2025 18:00	10.69	10.655	10.675	10.66	393,938.00
03.12.2025 10:00	10.705	10.63	10.68	10.63	8,308.00
03.12.2025 10:30	10.665	10.62	10.635	10.6625	27,156.00
03.12.2025 11:00	10.6625	10.6175	10.66	10.6175	30,284.00
03.12.2025 11:30	10.6325	10.6125	10.6125	10.62	34,210.00
03.12.2025 12:00	10.64	10.6175	10.6175	10.64	42,190.00
03.12.2025 12:30	10.655	10.64	10.64	10.64	58,748.00
03.12.2025 13:00	10.653	10.64	10.64	10.65	82,578.00
03.12.2025 13:30	10.66	10.64	10.65	10.6525	116,208.00
03.12.2025 14:00	10.6516	10.605	10.6516	10.6125	102,484.00
03.12.2025 14:30	10.635	10.615	10.615	10.62	85,750.00
03.12.2025 15:00	10.635	10.61	10.62	10.6225	201,023.00
03.12.2025 15:30	10.63	10.6175	10.625	10.6225	172,687.00
03.12.2025 16:00	10.6225	10.615	10.6225	10.615	121,096.00
03.12.2025 16:30	10.635	10.61	10.62	10.6325	143,292.00
03.12.2025 17:00	10.6525	10.6275	10.6475	10.64	144,480.00
03.12.2025 17:30	10.6675	10.6325	10.66	10.6375	223,924.00
03.12.2025 18:00	10.64	10.61	10.6375	10.6275	420,762.00
04.12.2025 10:00	10.76	10.685	10.685	10.705	9,570.00
04.12.2025 10:30	10.73	10.68	10.705	10.68	18,841.00
04.12.2025 11:00	10.6725	10.635	10.6475	10.655	22,303.00
04.12.2025 11:30	10.67	10.64	10.66	10.6525	34,341.00
04.12.2025 12:00	10.67	10.65	10.6525	10.6625	48,851.00
04.12.2025 12:30	10.6625	10.6425	10.6625	10.655	35,896.00
04.12.2025 13:00	10.685	10.65	10.655	10.68	48,925.00
04.12.2025 13:30	10.7	10.6425	10.6425	10.6625	85,603.00
04.12.2025 14:00	10.7	10.665	10.665	10.698	62,259.00
04.12.2025 14:30	10.7425	10.69	10.705	10.74	168,864.00
04.12.2025 15:00	10.76	10.6967	10.7375	10.75	229,619.00
04.12.2025 15:30	10.765	10.7425	10.755	10.7625	172,880.00
04.12.2025 16:00	10.78	10.7475	10.7625	10.755	198,161.00
04.12.2025 16:30	10.75	10.735	10.75	10.74	178,402.00
04.12.2025 17:00	10.735	10.665	10.735	10.665	193,723.00
04.12.2025 17:30	10.685	10.6625	10.6625	10.6625	216,913.00
04.12.2025 18:00	10.6675	10.64	10.665	10.6525	225,958.00
05.12.2025 10:00	10.715	10.6	10.695	10.71	13,038.00
05.12.2025 10:30	10.71	10.665	10.71	10.685	18,724.00
05.12.2025 11:00	10.715	10.68	10.69	10.7	14,891.00
05.12.2025 11:30	10.7	10.66	10.7	10.675	20,885.00
05.12.2025 12:00	10.69	10.67	10.675	10.68	14,149.00
05.12.2025 12:30	10.7025	10.685	10.685	10.6925	29,178.00
05.12.2025 13:00	10.69	10.665	10.68	10.665	33,629.00
05.12.2025 13:30	10.671	10.66	10.665	10.6625	25,661.00
05.12.2025 14:00	10.665	10.65	10.6625	10.655	43,697.00
05.12.2025 14:30	10.667	10.6501	10.655	10.665	60,273.00
05.12.2025 15:00	10.6775	10.651	10.66	10.6725	48,186.00
05.12.2025 15:30	10.675	10.66	10.67	10.67	97,430.00
05.12.2025 16:00	10.68	10.6625	10.672	10.6675	60,846.00
05.12.2025 16:30	10.7	10.6625	10.6675	10.695	124,011.00
05.12.2025 17:00	10.7175	10.685	10.69	10.7175	108,898.00
05.12.2025 17:30	10.74	10.7	10.7225	10.705	108,444.00
05.12.2025 18:00	10.73	10.705	10.705	10.7075	157,683.00

צרו איתנו קשר *5988