גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

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	157.11	157.11	157.11	157.11	0.00
16:50	156.215	156.215	156.215	156.215	856.00
17:00	157.045	157.045	157.045	157.045	2,743.00
17:10	157.775	157.775	157.775	157.775	2,854.00
17:20	159.75	159.75	159.75	159.75	14,242.00
17:30	159.85	159.85	159.85	159.85	76,071.00
17:40	161.375	161.375	161.375	161.375	5,472.00
17:50	161.15	161.15	161.15	161.15	17,060.00
18:00	159.915	159.915	159.915	159.915	9,697.00
18:10	159.955	159.955	159.955	159.955	1,895.00
18:20	159.58	159.58	159.58	159.58	5,132.00
18:30	159.445	159.445	159.445	159.445	7,067.00
18:40	159.8099	159.8099	159.8099	159.8099	1,631.00
18:50	159.27	159.27	159.27	159.27	3,220.00
19:00	159.5375	159.5375	159.5375	159.5375	5,437.00
19:10	159.082	159.082	159.082	159.082	2,790.00
19:20	159.055	159.055	159.055	159.055	3,022.00
19:30	159.0758	159.0758	159.0758	159.0758	3,539.00
19:40	158.09	158.09	158.09	158.09	3,142.00
19:50	157.62	157.62	157.62	157.62	2,122.00
20:00	157.47	157.47	157.47	157.47	5,233.00
20:10	157.435	157.435	157.435	157.435	1,118.00
20:20	157.61	157.61	157.61	157.61	3,427.00
20:30	157.4	157.4	157.4	157.4	2,116.00
20:40	157.1401	157.1401	157.1401	157.1401	2,076.00
20:50	157.405	157.405	157.405	157.405	1,905.00
21:00	157.38	157.38	157.38	157.38	7,507.00
21:10	157.27	157.27	157.27	157.27	3,007.00
21:20	156.985	156.985	156.985	156.985	2,588.00
21:30	157.52	157.52	157.52	157.52	5,573.00
21:40	157.375	157.375	157.375	157.375	2,245.00
21:50	157.025	157.025	157.025	157.025	2,416.00
22:00	156.26	156.26	156.26	156.26	4,839.00
22:10	156.14	156.14	156.14	156.14	3,425.00
22:20	154.97	154.97	154.97	154.97	3,397.00
22:30	155.34	155.34	155.34	155.34	7,192.00
22:40	154.79	154.79	154.79	154.79	4,613.00
22:50	154.795	154.795	154.795	154.795	5,948.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	154.885	153.525	153.66	154.01	154,825.00
18.06.2026 17:30	153.785	152.4443	153.315	153.785	102,408.00
18.06.2026 18:00	155.255	153.525	153.525	154.62	182,686.00
18.06.2026 18:30	156.445	154.32	154.56	156.445	263,549.00
18.06.2026 19:00	157.515	156.4066	156.53	157.07	246,490.00
18.06.2026 19:30	158.0662	156.6401	157.095	157.86	250,232.00
18.06.2026 20:00	158.3814	157.96	158.19	158.02	342,368.00
18.06.2026 20:30	159.29	158.33	158.46	158.62	568,518.00
18.06.2026 21:00	159.095	158.195	158.42	158.21	556,552.00
18.06.2026 21:30	157.58	156.64	157.1	157.235	649,891.00
18.06.2026 22:00	157.49	156.845	157.38	156.845	677,056.00
18.06.2026 22:30	157.97	156.28	156.59	157.8	1,255,088.00
22.06.2026 16:30	158.5	154.58	156.85	155.015	14,886.00
22.06.2026 17:00	154.53	153.255	154.53	153.255	64,973.00
22.06.2026 17:30	155.38	153.24	153.245	154.55	140,398.00
22.06.2026 18:00	154.97	154.27	154.745	154.42	97,292.00
22.06.2026 18:30	155.36	154.16	154.375	155.36	119,479.00
22.06.2026 19:00	155.71	154.56	155.58	155.03	431,029.00
22.06.2026 19:30	155.695	154.9	155.32	155.54	261,646.00
22.06.2026 20:00	155.845	155.23	155.5352	155.485	316,216.00
22.06.2026 20:30	155.9	155.01	155.375	155.505	261,420.00
22.06.2026 21:00	156.18	155.41	155.495	155.975	341,231.00
22.06.2026 21:30	156.65	155.94	156.47	156.65	280,583.00
22.06.2026 22:00	157.12	156.36	156.48	157.1	704,987.00
22.06.2026 22:30	157.74	156.71	156.98	157.07	1,513,096.00
23.06.2026 16:30	158.535	152.1199	152.1199	157.46	37,130.00
23.06.2026 17:00	159.335	158.2901	158.5528	158.985	64,023.00
23.06.2026 17:30	159.765	158.07	159.545	158.695	93,808.00
23.06.2026 18:00	158.55	157.485	158.525	157.485	88,277.00
23.06.2026 18:30	158.695	158.26	158.28	158.39	76,904.00
23.06.2026 19:00	159.185	158.29	158.39	159.185	84,440.00
23.06.2026 19:30	159.2	158.69	159.03	159.2	148,942.00
23.06.2026 20:00	159.5	159.17	159.295	159.285	104,156.00
23.06.2026 20:30	159.96	159.17	159.31	159.96	170,853.00
23.06.2026 21:00	160.67	159.8	159.93	160.395	269,811.00
23.06.2026 21:30	160.67	159.015	160.67	159.165	409,486.00
23.06.2026 22:00	159.42	158.19	159.42	158.19	345,089.00
23.06.2026 22:30	158.575	157.62	157.87	158.14	1,190,188.00
24.06.2026 16:30	160.211	156.215	158.355	157.045	22,585.00
24.06.2026 17:00	160.43	157.65	157.65	160.43	222,489.00
24.06.2026 17:30	161.92	159.58	160.71	160.36	661,044.00
24.06.2026 18:00	160.17	159.0669	159.955	159.405	328,649.00
24.06.2026 18:30	159.8099	159.0382	159.41	159.082	358,045.00
24.06.2026 19:00	159.32	158.45	159.06	159.0758	299,588.00
24.06.2026 19:30	158.42	157.3	158.25	157.435	368,937.00
24.06.2026 20:00	157.61	157.03	157.24	157.4	384,518.00
24.06.2026 20:30	157.66	157.01	157.01	157.18	620,857.00
24.06.2026 21:00	157.71	156.915	157.28	157.355	496,151.00
24.06.2026 21:30	157.385	155.9412	157.385	155.9412	516,146.00
24.06.2026 22:00	156.355	154.785	156	155.15	577,616.00
24.06.2026 22:30	155.09	154.26	155.055	155.03	1,050,975.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
08.12.2025	84.98	82.71	84.68	84.15	235,109.00
09.12.2025	87.44	83.93	84.24	87.08	269,663.00
10.12.2025	87.98	85.29	86.69	86.59	476,402.00
11.12.2025	89.37	86.35	86.81	89.16	324,449.00
12.12.2025	93.49	89.37	89.67	89.81	425,387.00
15.12.2025	91.54	89.37	90.25	89.89	359,241.00
16.12.2025	88.68	85.27	87.89	87.51	883,899.00
17.12.2025	88.58	85.27	87.36	86.26	316,465.00
18.12.2025	91.44	88.58	88.98	89.25	470,840.00
19.12.2025	94.58	90.09	90.13	93.38	517,271.00
22.12.2025	96.73	93.50	93.57	95.35	326,805.00
23.12.2025	95.88	93.58	94.75	93.90	363,746.00
24.12.2025	94.74	92.60	93.78	93.86	766,159.00
26.12.2025	94.21	92.55	93.75	93.44	128,139.00
29.12.2025	94.23	92.72	93.48	93.20	220,613.00
30.12.2025	97.20	93.05	93.73	96.88	254,136.00
31.12.2025	97.05	95.07	96.78	95.11	185,125.00
02.01.2026	95.00	90.88	95.00	94.34	502,484.00
05.01.2026	95.06	90.41	94.04	93.43	396,956.00
06.01.2026	94.75	91.53	93.31	92.39	248,666.00
07.01.2026	92.00	88.70	91.42	91.29	759,666.00
08.01.2026	94.20	91.00	92.00	91.38	287,536.00
09.01.2026	97.02	92.76	92.72	95.23	298,041.00
12.01.2026	95.69	93.29	94.55	94.76	432,450.00
13.01.2026	98.29	94.16	94.28	97.93	371,865.00
14.01.2026	98.42	96.29	97.88	98.19	274,590.00
15.01.2026	101.89	96.16	99.47	96.46	480,905.00
16.01.2026	97.88	95.11	96.44	96.25	197,722.00
20.01.2026	100.64	94.31	96.88	95.24	427,649.00
21.01.2026	95.80	90.76	95.62	93.16	359,274.00
22.01.2026	100.22	96.29	96.49	98.33	534,325.00
23.01.2026	99.54	95.31	98.83	96.20	373,254.00
26.01.2026	98.54	95.40	96.90	95.58	256,057.00
27.01.2026	97.46	94.66	95.67	96.40	220,917.00
28.01.2026	96.24	93.60	96.01	94.18	171,070.00
29.01.2026	97.09	92.69	94.45	96.28	327,768.00
30.01.2026	97.99	94.04	96.45	95.63	296,500.00
02.02.2026	98.89	94.12	95.51	94.51	320,830.00
03.02.2026	96.63	90.96	95.93	95.05	332,582.00
04.02.2026	94.80	90.21	95.00	91.71	449,698.00
05.02.2026	92.94	87.60	90.90	88.52	368,559.00
06.02.2026	93.82	89.89	89.40	93.20	204,306.00
09.02.2026	95.48	92.55	93.30	94.89	199,008.00
10.02.2026	97.70	95.00	95.38	97.49	205,765.00
11.02.2026	99.22	94.60	97.96	94.79	428,411.00
12.02.2026	117.06	106.08	109.64	116.20	1,251,393.00
13.02.2026	117.50	110.54	116.00	115.43	674,427.00
17.02.2026	118.13	113.47	115.90	114.59	304,127.00
18.02.2026	118.14	114.62	115.37	115.27	257,003.00
19.02.2026	117.79	113.99	114.75	115.35	201,782.00
20.02.2026	115.50	113.14	115.17	114.18	237,079.00
23.02.2026	113.52	110.74	113.65	111.36	212,730.00
24.02.2026	115.75	110.53	111.16	113.09	233,399.00
25.02.2026	117.00	112.07	113.48	114.13	423,386.00
26.02.2026	117.04	114.02	114.82	116.28	217,103.00
27.02.2026	120.27	112.63	115.12	118.95	379,322.00
02.03.2026	117.89	113.78	116.34	114.40	292,765.00
03.03.2026	113.67	109.61	111.80	111.62	365,506.00
04.03.2026	117.16	111.16	112.68	115.87	488,644.00
05.03.2026	115.74	111.45	114.97	113.75	282,172.00
06.03.2026	114.76	110.55	111.28	112.79	251,630.00
09.03.2026	119.45	114.08	113.25	117.74	870,503.00
10.03.2026	121.93	114.55	119.25	115.01	422,231.00
11.03.2026	118.06	112.03	114.85	113.66	464,376.00
12.03.2026	113.30	108.63	112.01	109.96	404,078.00
13.03.2026	111.64	104.64	110.47	105.65	622,907.00
16.03.2026	111.87	106.47	106.76	110.90	311,083.00
17.03.2026	114.09	111.22	111.15	111.22	401,603.00
18.03.2026	112.23	109.89	111.00	110.29	277,654.00
19.03.2026	114.17	108.83	109.20	112.60	311,203.00
20.03.2026	113.80	105.63	111.67	107.24	958,059.00

צרו איתנו קשר *5988