גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיריוס-פוינט > גרפים

עדכון אחרון 08.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיריוס-פוינט

SiriusPoint

מניה SPNT ניו-יורק USD

שער

18.32

שינוי

+1.08%

שינוי ב USD

0.19

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	18.21	18.21	18.21	18.21	0.00
16:50	18.33	18.33	18.33	18.33	1,379.00
17:00	18.18	18.18	18.18	18.18	506.00
17:10	18.18	18.18	18.18	18.18	237.00
17:20	18.28	18.28	18.28	18.28	2,130.00
17:30	18.13	18.13	18.13	18.13	4,704.00
17:40	18.345	18.345	18.345	18.345	1,630.00
17:50	18.27	18.27	18.27	18.27	1,441.00
18:00	18.29	18.29	18.29	18.29	572.00
18:10	18.29	18.29	18.29	18.29	1,747.00
18:20	18.27	18.27	18.27	18.27	936.00
18:30	18.26	18.26	18.26	18.26	1,024.00
18:40	18.23	18.23	18.23	18.23	1,783.00
18:50	18.23	18.23	18.23	18.23	1,503.00
19:00	18.24	18.24	18.24	18.24	983.00
19:10	18.25	18.25	18.25	18.25	1,798.00
19:20	18.25	18.25	18.25	18.25	884.00
19:30	18.24	18.24	18.24	18.24	632.00
19:40	18.24	18.24	18.24	18.24	479.00
19:50	18.315	18.315	18.315	18.315	5,169.00
20:00	18.32	18.32	18.32	18.32	786.00
20:10	18.315	18.315	18.315	18.315	1,287.00
20:20	18.31	18.31	18.31	18.31	2,791.00
20:30	18.31	18.31	18.31	18.31	571.00
20:40	18.31	18.31	18.31	18.31	1,581.00
20:50	18.32	18.32	18.32	18.32	1,209.00
21:00	18.33	18.33	18.33	18.33	3,143.00
21:10	18.37	18.37	18.37	18.37	2,206.00
21:20	18.44	18.44	18.44	18.44	3,017.00
21:30	18.47	18.47	18.47	18.47	1,612.00
21:40	18.48	18.48	18.48	18.48	3,397.00
21:50	18.44	18.44	18.44	18.44	2,882.00
22:00	18.43	18.43	18.43	18.43	2,295.00
22:10	18.435	18.435	18.435	18.435	3,867.00
22:20	18.43	18.43	18.43	18.43	2,953.00
22:30	18.425	18.425	18.425	18.425	2,074.00
22:40	18.42	18.42	18.42	18.42	2,283.00
22:50	18.4	18.4	18.4	18.4	6,459.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	18.19	18.19	18.19	18.19	5,504.00
03.10.2025 17:30	18.26	18.26	18.26	18.26	548.00
03.10.2025 18:00	18.47	18.47	18.47	18.47	1,235.00
03.10.2025 18:30	18.63	18.55	18.55	18.62	6,363.00
03.10.2025 19:00	18.64	18.5513	18.62	18.64	12,481.00
03.10.2025 19:30	18.627	18.6	18.627	18.6	9,165.00
03.10.2025 20:00	18.67	18.605	18.64	18.65	31,986.00
03.10.2025 20:30	18.795	18.68	18.68	18.7551	21,685.00
03.10.2025 21:00	18.805	18.75	18.77	18.805	32,156.00
03.10.2025 21:30	18.81	18.755	18.78	18.805	39,030.00
03.10.2025 22:00	18.8	18.6946	18.78	18.7	51,774.00
03.10.2025 22:30	18.73	18.6	18.73	18.6	82,102.00
06.10.2025 16:30	18.755	18.59	18.59	18.72	1,420.00
06.10.2025 17:00	18.73	18.61	18.705	18.675	4,537.00
06.10.2025 17:30	18.759	18.53	18.74	18.53	11,323.00
06.10.2025 18:00	18.59	18.47	18.57	18.475	19,439.00
06.10.2025 18:30	18.46	18.4	18.46	18.4	14,415.00
06.10.2025 19:00	18.41	18.325	18.39	18.34	22,373.00
06.10.2025 19:30	18.38	18.32	18.345	18.34	28,413.00
06.10.2025 20:00	18.3999	18.33	18.36	18.34	21,733.00
06.10.2025 20:30	18.3	18.265	18.285	18.27	28,359.00
06.10.2025 21:00	18.28	18.19	18.27	18.2	42,899.00
06.10.2025 21:30	18.2	18.14	18.2	18.17	27,072.00
06.10.2025 22:00	18.165	18.11	18.13	18.14	45,228.00
06.10.2025 22:30	18.22	18.13	18.14	18.22	81,641.00
07.10.2025 16:30	18.32	18.0994	18.155	18.17	2,599.00
07.10.2025 17:00	18.115	18.065	18.09	18.09	3,508.00
07.10.2025 17:30	18.13	18.05	18.097	18.05	6,026.00
07.10.2025 18:00	18.09	18.035	18.045	18.09	5,551.00
07.10.2025 18:30	18.12	18.075	18.12	18.12	7,355.00
07.10.2025 19:00	18.11	18.008	18.11	18.008	13,177.00
07.10.2025 19:30	18.04	18.01	18.015	18.035	11,356.00
07.10.2025 20:00	18.04	17.99	18.04	17.99	8,375.00
07.10.2025 20:30	18.02	17.97	17.99	17.97	12,874.00
07.10.2025 21:00	18.02	17.94	17.96	18.015	17,954.00
07.10.2025 21:30	18.04	18.01	18.02	18.015	28,358.00
07.10.2025 22:00	17.99	17.93	17.99	17.985	35,341.00
07.10.2025 22:30	18.12	17.98	17.985	18.12	67,349.00
08.10.2025 16:30	18.33	18.17	18.17	18.18	332.00
08.10.2025 17:00	18.3275	18.13	18.17	18.3275	1,166.00
08.10.2025 17:30	18.345	18.27	18.345	18.29	1,413.00
08.10.2025 18:00	18.29	18.26	18.29	18.26	930.00
08.10.2025 18:30	18.25	18.23	18.25	18.24	1,891.00
08.10.2025 19:00	18.25	18.23	18.23	18.24	1,779.00
08.10.2025 19:30	18.32	18.28	18.28	18.32	3,337.00
08.10.2025 20:00	18.32	18.3	18.315	18.3	5,867.00
08.10.2025 20:30	18.33	18.3	18.3	18.33	6,577.00
08.10.2025 21:00	18.47	18.35	18.35	18.46	10,402.00
08.10.2025 21:30	18.48	18.4	18.47	18.44	14,154.00
08.10.2025 22:00	18.435	18.41	18.435	18.415	16,669.00
08.10.2025 22:30	18.425	18.325	18.42	18.325	30,091.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	16.73	16.30	16.36	16.70	634,756.00
21.04.2025	16.69	15.90	16.59	15.99	489,949.00
22.04.2025	16.53	16.05	16.25	16.39	696,091.00
23.04.2025	16.75	16.43	16.46	16.56	630,245.00
24.04.2025	16.71	16.31	16.47	16.60	585,108.00
25.04.2025	16.55	16.07	16.46	16.54	440,646.00
28.04.2025	16.67	16.36	16.55	16.62	776,048.00
29.04.2025	17.04	16.49	16.53	17.02	590,156.00
30.04.2025	16.92	16.55	16.86	16.80	795,846.00
01.05.2025	17.10	16.53	16.69	16.94	641,146.00
02.05.2025	18.00	17.12	17.16	17.95	686,123.00
05.05.2025	18.28	17.62	17.62	18.18	734,672.00
06.05.2025	19.66	18.22	18.91	19.54	806,198.00
07.05.2025	19.74	19.14	19.41	19.28	1,214,535.00
08.05.2025	19.66	19.19	19.36	19.30	737,613.00
09.05.2025	19.47	18.96	19.25	19.27	528,402.00
12.05.2025	19.62	18.66	19.37	19.60	604,777.00
13.05.2025	19.84	19.44	19.65	19.54	500,187.00
14.05.2025	19.74	19.13	19.66	19.30	480,138.00
15.05.2025	19.72	19.28	19.38	19.58	504,971.00
16.05.2025	19.83	19.22	19.59	19.24	1,755,279.00
19.05.2025	19.78	19.05	19.16	19.65	1,163,444.00
20.05.2025	19.87	19.45	19.64	19.52	545,994.00
21.05.2025	19.63	19.00	19.39	19.33	808,628.00
22.05.2025	19.48	18.92	19.26	19.14	563,754.00
23.05.2025	19.31	18.95	19.04	19.16	450,311.00
27.05.2025	19.86	19.22	19.36	19.78	543,865.00
28.05.2025	19.79	19.45	19.67	19.52	660,648.00
29.05.2025	19.75	19.44	19.55	19.65	457,351.00
30.05.2025	19.71	19.54	19.69	19.59	662,896.00
02.06.2025	19.71	19.11	19.54	19.62	511,091.00
03.06.2025	19.69	19.20	19.52	19.49	608,700.00
04.06.2025	19.61	19.05	19.58	19.16	530,427.00
05.06.2025	19.27	18.84	19.19	19.26	522,640.00
06.06.2025	19.55	19.31	19.54	19.38	359,846.00
09.06.2025	19.67	18.70	19.67	19.26	548,333.00
10.06.2025	19.45	18.98	19.19	19.31	536,327.00
11.06.2025	19.41	19.13	19.35	19.14	586,319.00
12.06.2025	19.61	18.84	18.95	19.61	439,340.00
13.06.2025	19.62	19.17	19.50	19.40	473,716.00
16.06.2025	20.00	19.35	19.46	19.56	706,751.00
17.06.2025	19.44	18.96	19.41	19.34	568,186.00
18.06.2025	19.50	19.23	19.28	19.32	435,842.00
20.06.2025	19.59	19.18	19.41	19.30	1,049,382.00
23.06.2025	19.58	19.22	19.40	19.57	490,256.00
24.06.2025	19.73	19.28	19.72	19.45	475,804.00
25.06.2025	19.62	19.25	19.33	19.36	415,382.00
26.06.2025	21.03	19.83	19.95	20.88	1,103,483.00
27.06.2025	21.00	20.31	20.81	20.40	1,725,839.00
30.06.2025	20.64	20.27	20.41	20.39	565,494.00
01.07.2025	20.57	20.02	20.43	20.07	616,119.00
02.07.2025	20.13	19.23	20.03	19.38	638,655.00
03.07.2025	19.83	19.30	19.39	19.80	417,017.00
07.07.2025	19.83	19.38	19.69	19.49	592,964.00
08.07.2025	19.67	19.27	19.50	19.31	507,080.00
09.07.2025	19.86	18.99	19.86	19.07	461,905.00
10.07.2025	19.18	18.42	19.18	18.45	559,515.00
11.07.2025	18.53	18.10	18.48	18.40	587,112.00
14.07.2025	18.65	18.33	18.33	18.63	553,378.00
15.07.2025	18.63	18.30	18.55	18.38	463,907.00
16.07.2025	18.74	18.29	18.44	18.71	786,971.00
17.07.2025	19.22	18.70	18.97	19.08	605,080.00
18.07.2025	19.23	18.91	18.95	19.00	546,231.00
21.07.2025	19.73	19.18	19.51	19.31	585,546.00
22.07.2025	19.58	19.23	19.30	19.45	483,881.00
23.07.2025	19.70	19.10	19.45	19.70	549,759.00
24.07.2025	19.78	19.36	19.46	19.58	1,103,537.00
25.07.2025	19.84	19.52	19.73	19.79	847,832.00
28.07.2025	19.64	19.20	19.44	19.51	751,358.00
29.07.2025	19.91	19.59	19.75	19.86	763,153.00
30.07.2025	20.00	19.42	19.75	19.58	824,967.00
31.07.2025	19.88	19.36	19.55	19.61	963,201.00
01.08.2025	19.94	19.22	19.87	19.58	945,721.00
04.08.2025	19.38	17.76	19.36	18.39	1,387,949.00
05.08.2025	18.94	17.90	18.43	18.41	1,128,014.00
06.08.2025	18.72	18.15	18.29	18.54	711,884.00
07.08.2025	18.55	17.86	18.43	18.03	655,121.00
08.08.2025	18.27	17.90	18.17	18.20	632,017.00
11.08.2025	18.54	18.19	18.26	18.33	477,455.00
12.08.2025	18.62	18.33	18.35	18.47	479,187.00
13.08.2025	19.03	18.51	18.65	18.76	732,419.00
14.08.2025	19.08	18.52	18.91	18.58	457,130.00
15.08.2025	18.70	18.00	18.64	18.28	914,945.00
18.08.2025	18.37	18.12	18.29	18.21	445,533.00
19.08.2025	18.41	18.16	18.16	18.24	450,532.00
20.08.2025	18.73	18.32	18.33	18.63	1,807,132.00
21.08.2025	18.94	18.49	18.75	18.50	1,442,353.00
22.08.2025	19.07	18.60	18.70	18.70	1,248,482.00
25.08.2025	18.79	18.37	18.66	18.42	594,472.00
26.08.2025	18.49	18.24	18.31	18.29	431,172.00
27.08.2025	18.88	18.30	18.38	18.61	937,459.00
28.08.2025	18.57	18.28	18.57	18.41	362,583.00
29.08.2025	18.84	18.49	18.49	18.72	1,600,636.00
02.09.2025	18.95	18.52	18.59	18.90	1,080,285.00
03.09.2025	19.42	18.75	18.80	18.89	1,324,093.00
04.09.2025	19.23	18.70	19.19	18.85	510,794.00
05.09.2025	18.95	18.58	18.85	18.77	690,442.00
08.09.2025	19.01	18.51	18.77	18.97	1,309,190.00
09.09.2025	19.15	18.61	18.96	18.74	706,208.00
10.09.2025	18.85	18.50	18.66	18.64	570,111.00
11.09.2025	19.21	18.70	18.70	19.16	1,704,622.00
12.09.2025	19.30	18.89	19.11	19.04	868,606.00
15.09.2025	19.01	18.54	18.96	18.54	371,420.00
16.09.2025	18.49	17.93	18.44	18.01	637,926.00
17.09.2025	18.22	17.90	18.10	17.96	705,572.00
18.09.2025	18.21	17.91	17.91	18.03	242,539.00
19.09.2025	18.10	17.70	18.07	17.71	469,551.00
22.09.2025	17.79	17.17	17.67	17.53	311,390.00
23.09.2025	17.72	17.42	17.57	17.48	177,928.00
24.09.2025	17.65	17.36	17.45	17.61	179,855.00
25.09.2025	17.79	17.44	17.64	17.78	1,860,666.00
26.09.2025	18.44	17.88	17.98	18.32	121,964.00
29.09.2025	18.16	17.78	18.16	17.88	332,727.00
30.09.2025	18.27	17.94	17.97	18.09	257,458.00
01.10.2025	18.04	17.62	18.04	17.74	180,031.00
02.10.2025	18.00	17.52	17.68	17.96	232,650.00
03.10.2025	18.81	18.00	18.08	18.59	214,051.00
06.10.2025	18.76	18.10	18.59	18.22	200,843.00
07.10.2025	18.32	17.93	18.16	18.13	169,256.00
08.10.2025	18.48	18.09	18.24	18.32	104,922.00

צרו איתנו קשר *5988