גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ספיר אנטרטיינמנט > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ספיר אנטרטיינמנט

Sphere Entertainment

מניה SPHR ניו-יורק 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	82.5	82.5	82.5	82.5	0.00
16:50	82.27	82.27	82.27	82.27	897.00
17:00	82.935	82.935	82.935	82.935	3,891.00
17:10	83.14	83.14	83.14	83.14	2,757.00
17:20	83.145	83.145	83.145	83.145	1,225.00
17:30	83.145	83.145	83.145	83.145	3,429.00
17:40	83.81	83.81	83.81	83.81	1,615.00
17:50	83.4525	83.4525	83.4525	83.4525	2,242.00
18:00	82.9	82.9	82.9	82.9	5,913.00
18:10	82.525	82.525	82.525	82.525	5,520.00
18:20	82.508	82.508	82.508	82.508	5,386.00
18:30	82.775	82.775	82.775	82.775	2,258.00
18:40	82.67	82.67	82.67	82.67	3,602.00
18:50	82.72	82.72	82.72	82.72	4,053.00
19:00	82.86	82.86	82.86	82.86	3,689.00
19:10	82.87	82.87	82.87	82.87	849.00
19:20	83.14	83.14	83.14	83.14	13,330.00
19:30	82.5862	82.5862	82.5862	82.5862	13,525.00
19:40	82.58	82.58	82.58	82.58	16,377.00
19:50	83.49	83.49	83.49	83.49	8,262.00
20:00	83.805	83.805	83.805	83.805	1,797.00
20:10	83.81	83.81	83.81	83.81	1,589.00
20:20	84.12	84.12	84.12	84.12	5,058.00
20:30	84.12	84.12	84.12	84.12	887.00
20:40	84.25	84.25	84.25	84.25	1,314.00
20:50	84.05	84.05	84.05	84.05	2,266.00
21:00	84.3	84.3	84.3	84.3	3,918.00
21:10	84.77	84.77	84.77	84.77	7,002.00
21:20	84.54	84.54	84.54	84.54	2,601.00
21:30	84.48	84.48	84.48	84.48	1,913.00
21:40	84.81	84.81	84.81	84.81	3,766.00
21:50	84.795	84.795	84.795	84.795	9,949.00
22:00	84.65	84.65	84.65	84.65	2,480.00
22:10	85.11	85.11	85.11	85.11	16,009.00
22:20	84.89	84.89	84.89	84.89	13,359.00
22:30	84.43	84.43	84.43	84.43	5,716.00
22:40	84.26	84.26	84.26	84.26	8,666.00
22:50	84.22	84.22	84.22	84.22	4,856.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	83.7	83.35	83.49	83.36	78,325.00
01.12.2025 17:30	84.1	83.535	83.76	84.06	116,292.00
01.12.2025 18:00	84.26	83.7101	84	83.85	97,219.00
01.12.2025 18:30	83.88	83.4785	83.88	83.52	225,271.00
01.12.2025 19:00	83.59	82.89	83.59	83.07	169,178.00
01.12.2025 19:30	83.32	83.02	83.03	83.17	170,855.00
01.12.2025 20:00	83.2599	82.9	83.23	82.915	256,765.00
01.12.2025 20:30	82.98	82.7883	82.94	82.9025	185,354.00
01.12.2025 21:00	82.98	82.415	82.825	82.46	272,436.00
01.12.2025 21:30	82.68	82.06	82.5	82.175	565,536.00
01.12.2025 22:00	83.37	81.91	81.91	83.37	647,671.00
01.12.2025 22:30	83.49	82.95	83.38	82.995	1,191,115.00
02.12.2025 16:30	83.86	82.51	83.505	82.61	31,210.00
02.12.2025 17:00	83.085	81.62	82.8775	81.62	67,261.00
02.12.2025 17:30	82.34	81.665	82.055	82.275	133,473.00
02.12.2025 18:00	82.535	80.6666	82.195	81.05	188,954.00
02.12.2025 18:30	81.22	80.51	80.51	80.89	197,530.00
02.12.2025 19:00	81.385	81.085	81.09	81.086	233,891.00
02.12.2025 19:30	82.41	81.47	81.47	82.06	385,233.00
02.12.2025 20:00	82.46	82.04	82.2	82.07	329,332.00
02.12.2025 20:30	82.105	81.56	82.105	81.935	304,124.00
02.12.2025 21:00	82.13	81.92	81.945	81.975	378,152.00
02.12.2025 21:30	82.21	81.94	82.17	82.055	438,184.00
02.12.2025 22:00	82.06	81.41	82.06	81.525	607,270.00
02.12.2025 22:30	82.49	81.23	81.5	81.84	1,103,170.00
03.12.2025 16:30	81.75	81.035	81.65	81.07	13,679.00
03.12.2025 17:00	81.55	80.615	81.27	81.09	33,260.00
03.12.2025 17:30	81.17	80.62	80.83	80.73	56,598.00
03.12.2025 18:00	80.735	80.37	80.5	80.47	116,111.00
03.12.2025 18:30	80.73	80.465	80.465	80.55	146,605.00
03.12.2025 19:00	81.185	80.76	80.76	81.185	153,139.00
03.12.2025 19:30	81.315	80.945	81.215	81.315	129,069.00
03.12.2025 20:00	81.15	80.68	81.15	80.68	151,356.00
03.12.2025 20:30	81.405	80.78	80.915	81.3466	278,637.00
03.12.2025 21:00	81.485	81.34	81.37	81.485	179,527.00
03.12.2025 21:30	81.6	81.21	81.57	81.21	299,333.00
03.12.2025 22:00	81.8	81.16	81.21	81.8	531,471.00
03.12.2025 22:30	81.925	81.11	81.785	81.27	591,276.00
04.12.2025 16:30	83.62	81.98	81.98	82.315	32,032.00
04.12.2025 17:00	83.285	81.93	81.9401	83.21	118,998.00
04.12.2025 17:30	83.4403	83.12	83.16	83.22	147,879.00
04.12.2025 18:00	83.36	82.9	83.345	82.96	123,203.00
04.12.2025 18:30	83.15	82.77	83.085	83.15	203,117.00
04.12.2025 19:00	83.13	82.785	83.0524	83.06	309,273.00
04.12.2025 19:30	83.64	82.99	82.99	83.5	344,159.00
04.12.2025 20:00	83.52	83.2	83.48	83.22	375,929.00
04.12.2025 20:30	83.415	83.1	83.25	83.1	385,067.00
04.12.2025 21:00	83.34	82.75	83.04	82.87	290,610.00
04.12.2025 21:30	83.17	83.0795	83.08	83.14	488,527.00
04.12.2025 22:00	83.38	83.12	83.195	83.31	675,153.00
04.12.2025 22:30	83.4	82.66	83.31	82.825	1,264,296.00
05.12.2025 16:30	83.3299	82.24	82.894	83.3299	4,666.00
05.12.2025 17:00	83.67	82.825	83.145	83.67	14,489.00
05.12.2025 17:30	83.81	82.585	83.62	82.585	19,315.00
05.12.2025 18:00	82.82	82.46	82.7	82.765	52,488.00
05.12.2025 18:30	82.98	82.635	82.755	82.98	65,074.00
05.12.2025 19:00	83.4	82.5862	82.87	82.665	59,429.00
05.12.2025 19:30	83.93	82.485	82.485	83.93	98,746.00
05.12.2025 20:00	84.305	83.78	83.78	84.22	108,114.00
05.12.2025 20:30	84.98	84.045	84.25	84.77	146,680.00
05.12.2025 21:00	84.625	84.48	84.6	84.55	162,068.00
05.12.2025 21:30	84.96	84.63	84.63	84.835	259,985.00
05.12.2025 22:00	85.34	84.33	84.97	84.55	391,494.00
05.12.2025 22:30	84.42	84.01	84.42	84.34	474,173.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	24.96	24.35	24.49	24.84	867,118.00
23.04.2025	27.11	25.21	26.27	25.30	816,628.00
24.04.2025	26.50	25.08	25.08	26.47	647,985.00
25.04.2025	30.49	27.52	29.68	29.00	3,140,349.00
28.04.2025	29.96	28.55	29.21	29.56	1,335,397.00
29.04.2025	29.74	28.10	29.31	28.25	1,509,137.00
30.04.2025	27.87	26.76	27.60	27.25	719,588.00
01.05.2025	27.82	26.54	27.01	27.12	634,299.00
02.05.2025	28.52	27.19	27.28	28.06	625,964.00
05.05.2025	28.34	27.17	27.58	27.94	603,767.00
06.05.2025	29.20	27.61	27.64	28.99	894,066.00
07.05.2025	30.60	29.25	29.32	29.78	941,570.00
08.05.2025	31.86	29.41	30.88	31.58	902,454.00
09.05.2025	33.78	31.85	32.52	32.51	739,047.00
12.05.2025	36.17	34.67	35.72	35.74	1,803,614.00
13.05.2025	37.84	35.90	36.00	37.56	994,972.00
14.05.2025	37.91	36.88	37.35	37.84	599,903.00
15.05.2025	37.91	36.60	37.60	37.54	749,371.00
16.05.2025	39.02	37.53	37.66	38.78	1,005,978.00
19.05.2025	39.64	37.77	37.91	39.49	608,367.00
20.05.2025	39.54	38.41	39.40	39.35	473,089.00
21.05.2025	39.00	36.15	38.69	36.34	697,710.00
22.05.2025	37.88	35.58	36.33	37.59	1,441,345.00
23.05.2025	37.57	36.68	36.79	37.38	454,457.00
27.05.2025	38.68	37.80	38.00	38.01	614,685.00
28.05.2025	38.15	36.91	38.15	37.83	388,944.00
29.05.2025	38.25	37.43	38.06	38.02	770,640.00
30.05.2025	38.15	37.05	37.80	37.70	415,878.00
02.06.2025	38.00	37.13	37.73	37.86	467,820.00
03.06.2025	38.53	37.40	37.72	37.94	427,690.00
04.06.2025	38.03	36.32	37.88	37.00	676,500.00
05.06.2025	37.94	36.80	37.04	37.33	445,540.00
06.06.2025	38.17	36.90	38.17	37.67	423,504.00
09.06.2025	39.20	37.87	38.24	38.34	586,232.00
10.06.2025	39.33	38.37	38.59	39.12	526,952.00
11.06.2025	40.75	39.02	39.44	39.82	547,715.00
12.06.2025	39.85	38.92	39.30	39.21	334,175.00
13.06.2025	38.84	38.08	38.48	38.22	259,552.00
16.06.2025	40.06	38.64	38.76	39.51	533,469.00
17.06.2025	39.61	37.94	39.60	38.19	500,222.00
18.06.2025	38.88	38.15	38.19	38.44	441,244.00
20.06.2025	39.50	38.53	38.95	38.54	446,187.00
23.06.2025	42.64	39.25	39.64	40.87	1,495,217.00
24.06.2025	41.58	40.54	41.47	40.82	779,173.00
25.06.2025	40.90	39.47	40.80	39.51	422,833.00
26.06.2025	41.84	39.16	39.60	41.75	870,938.00
27.06.2025	42.50	41.35	42.10	42.47	971,739.00
30.06.2025	42.96	41.24	42.41	41.80	836,625.00
01.07.2025	42.59	40.97	41.35	41.70	796,813.00
02.07.2025	42.54	41.41	41.70	42.49	467,186.00
03.07.2025	44.04	42.41	42.60	43.43	330,279.00
07.07.2025	43.35	42.29	43.20	43.12	598,896.00
08.07.2025	43.80	42.71	43.20	43.11	431,511.00
09.07.2025	43.53	41.81	43.48	42.29	697,320.00
10.07.2025	43.02	41.51	42.16	43.01	665,012.00
11.07.2025	43.09	42.15	42.71	42.94	284,204.00
14.07.2025	44.65	42.80	42.86	44.32	408,919.00
15.07.2025	44.42	42.76	44.42	42.81	535,379.00
16.07.2025	43.59	42.35	43.00	43.50	407,565.00
17.07.2025	45.49	43.39	43.39	44.98	751,064.00
18.07.2025	46.75	44.92	45.25	46.15	713,468.00
21.07.2025	47.48	45.34	46.50	45.36	420,718.00
22.07.2025	46.61	45.15	45.48	46.48	517,718.00
23.07.2025	47.17	46.36	46.75	47.00	639,146.00
24.07.2025	46.85	45.16	46.75	45.16	468,403.00
25.07.2025	45.50	43.53	45.50	43.58	1,020,427.00
28.07.2025	44.30	42.00	43.50	43.77	1,019,405.00
29.07.2025	44.00	42.56	44.00	42.67	621,247.00
30.07.2025	43.67	42.25	42.79	42.75	504,974.00
31.07.2025	43.58	42.62	42.88	43.05	568,488.00
01.08.2025	42.50	40.28	42.09	40.71	766,975.00
04.08.2025	41.84	40.54	41.25	41.75	613,818.00
05.08.2025	42.27	40.24	41.50	41.45	612,564.00
06.08.2025	42.56	40.55	41.75	42.50	794,599.00
07.08.2025	43.22	40.82	43.05	41.42	560,781.00
08.08.2025	42.16	40.23	41.56	40.29	1,128,515.00
11.08.2025	45.25	38.25	45.00	38.70	1,893,762.00
12.08.2025	40.44	37.89	39.00	38.76	1,201,180.00
13.08.2025	40.50	38.22	38.70	39.80	794,624.00
14.08.2025	40.02	38.83	39.19	39.38	618,138.00
15.08.2025	40.09	39.15	39.25	39.87	520,974.00
18.08.2025	42.87	40.01	40.42	41.91	1,125,508.00
19.08.2025	42.54	40.25	42.25	40.74	759,345.00
20.08.2025	41.00	39.69	40.69	40.01	464,774.00
21.08.2025	40.69	39.52	40.00	40.55	340,530.00
22.08.2025	42.50	40.74	40.80	42.46	592,876.00
25.08.2025	45.37	42.40	42.48	44.92	1,047,328.00
26.08.2025	45.50	43.30	44.75	43.70	1,204,225.00
27.08.2025	43.75	42.96	43.50	43.00	1,010,148.00
28.08.2025	45.50	43.18	43.18	45.50	979,743.00
29.08.2025	46.00	44.75	45.87	45.31	1,251,410.00
02.09.2025	45.99	44.06	45.24	45.99	811,919.00
03.09.2025	49.98	46.70	46.95	48.38	2,615,390.00
04.09.2025	49.89	47.91	48.50	48.44	871,179.00
05.09.2025	49.00	47.05	48.50	48.90	953,111.00
08.09.2025	55.19	49.22	49.29	54.42	3,554,926.00
09.09.2025	54.42	51.60	53.98	51.83	1,681,308.00
10.09.2025	55.13	51.35	52.40	54.63	1,703,487.00
11.09.2025	58.25	54.53	54.53	56.96	2,100,899.00
12.09.2025	58.72	55.87	57.30	58.33	1,878,881.00
15.09.2025	61.28	58.13	59.99	60.29	1,429,059.00
16.09.2025	60.55	59.20	60.50	59.43	1,587,701.00
17.09.2025	62.36	59.25	59.25	61.43	1,818,381.00
18.09.2025	62.85	60.58	61.75	60.56	463,859.00
19.09.2025	60.75	59.05	60.50	59.74	510,827.00
22.09.2025	60.25	56.36	60.13	57.10	765,753.00
23.09.2025	59.45	57.05	57.09	57.58	538,426.00
24.09.2025	59.60	57.35	57.60	59.17	417,754.00
25.09.2025	59.50	58.06	58.83	58.55	186,637.00
26.09.2025	60.62	57.70	57.78	58.99	402,285.00
29.09.2025	62.27	58.95	59.06	62.17	547,486.00
30.09.2025	63.23	61.37	61.94	62.12	346,416.00
01.10.2025	64.98	61.39	61.95	63.76	622,500.00
02.10.2025	65.75	63.09	63.80	65.74	502,912.00
03.10.2025	67.97	62.17	65.99	62.97	619,602.00
06.10.2025	64.29	62.22	63.67	63.39	255,293.00
07.10.2025	63.49	59.13	63.05	59.65	733,502.00
08.10.2025	61.47	59.25	60.25	59.30	301,089.00
09.10.2025	59.50	57.01	59.50	59.14	358,387.00
10.10.2025	60.99	58.57	58.72	58.97	454,071.00
13.10.2025	62.25	60.04	60.67	60.85	320,260.00
14.10.2025	63.49	59.65	60.52	62.44	388,962.00
15.10.2025	63.10	61.14	62.58	61.70	512,767.00
16.10.2025	62.67	58.96	61.45	59.64	358,316.00
17.10.2025	60.61	58.18	59.25	58.68	321,415.00
20.10.2025	63.15	59.14	59.47	63.12	873,303.00
21.10.2025	68.15	63.19	63.34	65.28	666,430.00
22.10.2025	65.94	62.08	65.25	64.43	618,929.00
23.10.2025	66.26	64.51	64.84	65.12	238,003.00
24.10.2025	67.48	65.51	65.75	67.24	371,426.00
27.10.2025	69.70	67.20	67.20	68.06	333,351.00
28.10.2025	68.48	67.05	67.93	68.10	280,814.00
29.10.2025	69.98	66.75	67.75	67.94	457,515.00
30.10.2025	68.91	66.58	67.71	67.45	317,829.00
31.10.2025	69.61	67.11	67.83	68.53	511,723.00
03.11.2025	68.99	65.02	68.54	66.38	711,692.00
04.11.2025	72.09	64.00	64.00	69.52	1,297,912.00
05.11.2025	74.18	69.02	70.45	73.54	654,826.00
06.11.2025	74.50	71.27	72.89	73.09	548,504.00
07.11.2025	77.48	72.01	72.01	77.08	474,945.00
10.11.2025	78.52	76.44	77.61	76.87	525,109.00
11.11.2025	79.51	76.61	76.70	78.14	560,778.00
12.11.2025	81.42	78.14	78.51	80.03	445,535.00
13.11.2025	80.00	76.94	79.61	77.74	504,276.00
14.11.2025	78.70	75.65	76.81	77.14	375,495.00
17.11.2025	77.13	74.29	77.00	75.10	471,231.00
18.11.2025	77.26	73.40	75.00	77.07	400,785.00
19.11.2025	79.79	76.52	76.98	77.82	331,271.00
20.11.2025	81.28	74.14	78.99	74.89	621,754.00
21.11.2025	77.29	73.03	74.96	76.06	407,875.00
24.11.2025	78.49	75.53	76.00	77.98	231,808.00
25.11.2025	81.79	78.59	78.63	81.79	327,595.00
26.11.2025	83.30	81.85	82.23	82.90	265,655.00
28.11.2025	84.78	82.69	83.34	84.51	120,526.00
01.12.2025	84.32	81.68	83.98	83.17	398,769.00
02.12.2025	83.93	80.45	83.78	81.91	392,716.00
03.12.2025	81.95	80.28	81.47	81.37	282,971.00
04.12.2025	83.69	81.22	81.22	82.75	415,549.00
05.12.2025	85.48	82.24	83.00	84.28	226,068.00

צרו איתנו קשר *5988