גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19.12.2025

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	10.885	10.885	10.885	10.885	0.00
10:20	10.895	10.895	10.895	10.895	1,004.00
10:30	10.8775	10.8775	10.8775	10.8775	1,433.00
10:40	10.8775	10.8775	10.8775	10.8775	2,277.00
10:50	10.875	10.875	10.875	10.875	2,243.00
11:00	10.8675	10.8675	10.8675	10.8675	3,010.00
11:10	10.88	10.88	10.88	10.88	3,057.00
11:20	10.875	10.875	10.875	10.875	1,942.00
11:30	10.905	10.905	10.905	10.905	5,400.00
11:40	10.885	10.885	10.885	10.885	601.00
11:50	10.88	10.88	10.88	10.88	3,077.00
12:00	10.88	10.88	10.88	10.88	1,362.00
12:10	10.865	10.865	10.865	10.865	2,148.00
12:20	10.88	10.88	10.88	10.88	5,334.00
12:30	10.875	10.875	10.875	10.875	398.00
12:40	10.865	10.865	10.865	10.865	3,485.00
12:50	10.88	10.88	10.88	10.88	4,380.00
13:00	10.86	10.86	10.86	10.86	5,820.00
13:10	10.85	10.85	10.85	10.85	5,591.00
13:20	10.84	10.84	10.84	10.84	3,886.00
13:30	10.84	10.84	10.84	10.84	12,441.00
13:40	10.855	10.855	10.855	10.855	147,710.00
13:50	10.865	10.865	10.865	10.865	42,988.00
14:00	10.865	10.865	10.865	10.865	1,071.00
14:10	10.87	10.87	10.87	10.87	686.00
14:20	10.86	10.86	10.86	10.86	3,583.00
14:30	10.8501	10.8501	10.8501	10.8501	3,386.00
14:40	10.855	10.855	10.855	10.855	5,414.00
14:50	10.85	10.85	10.85	10.85	3,006.00
15:00	10.86	10.86	10.86	10.86	7,677.00
15:10	10.865	10.865	10.865	10.865	8,836.00
15:20	10.855	10.855	10.855	10.855	5,590.00
15:30	10.855	10.855	10.855	10.855	2,469.00
15:40	10.86	10.86	10.86	10.86	2,924.00
15:50	10.85	10.85	10.85	10.85	9,637.00
16:00	10.85	10.85	10.85	10.85	3,203.00
16:10	10.844	10.844	10.844	10.844	4,737.00
16:20	10.8525	10.8525	10.8525	10.8525	1,861.00
16:30	10.835	10.835	10.835	10.835	13,553.00
16:40	10.83	10.83	10.83	10.83	17,535.00
16:50	10.8425	10.8425	10.8425	10.8425	12,709.00
17:00	10.8475	10.8475	10.8475	10.8475	20,052.00
17:10	10.85	10.85	10.85	10.85	6,345.00
17:20	10.84	10.84	10.84	10.84	7,894.00
17:30	10.84	10.84	10.84	10.84	13,457.00
17:40	10.87	10.87	10.87	10.87	19,730.00
17:50	10.835	10.835	10.835	10.835	9,766.00
18:00	10.85	10.85	10.85	10.85	11,062.00
18:10	10.845	10.845	10.845	10.845	11,715.00
18:20	10.8475	10.8475	10.8475	10.8475	12,141.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.12.2025 10:30	10.955	10.86	10.86	10.94	29,968.00
15.12.2025 11:00	10.99	10.935	10.935	10.97	71,011.00
15.12.2025 11:30	10.995	10.955	10.975	10.955	53,952.00
15.12.2025 12:00	11	10.95	10.95	10.985	86,378.00
15.12.2025 12:30	11.0125	10.955	10.98	11.005	106,020.00
15.12.2025 13:00	11.005	10.985	11.005	10.99	142,984.00
15.12.2025 13:30	11	10.985	10.99	10.988	141,821.00
15.12.2025 14:00	11.006	10.985	10.99	10.985	97,862.00
15.12.2025 14:30	11.0025	10.985	10.9875	11	160,866.00
15.12.2025 15:00	11.0225	10.99	11	10.995	243,032.00
15.12.2025 15:30	11	10.925	10.995	10.925	316,798.00
15.12.2025 16:00	10.945	10.915	10.92	10.925	176,512.00
15.12.2025 16:30	10.925	10.875	10.92	10.875	153,642.00
15.12.2025 17:00	10.8825	10.81	10.875	10.825	240,869.00
15.12.2025 17:30	10.8525	10.825	10.83	10.845	220,230.00
15.12.2025 18:00	10.8575	10.835	10.84	10.8575	275,492.00
16.12.2025 10:00	10.855	10.755	10.855	10.77	4,231.00
16.12.2025 10:30	10.7925	10.76	10.766	10.79	8,021.00
16.12.2025 11:00	10.84	10.785	10.785	10.83	10,924.00
16.12.2025 11:30	10.83	10.8025	10.83	10.815	17,164.00
16.12.2025 12:00	10.835	10.81	10.815	10.835	15,757.00
16.12.2025 12:30	10.84	10.82	10.83	10.825	19,234.00
16.12.2025 13:00	10.83	10.7975	10.83	10.8025	24,361.00
16.12.2025 13:30	10.81	10.765	10.78	10.804	37,174.00
16.12.2025 14:00	10.815	10.8	10.8	10.815	18,630.00
16.12.2025 14:30	10.815	10.805	10.8126	10.815	23,068.00
16.12.2025 15:00	10.8175	10.7975	10.815	10.7975	29,321.00
16.12.2025 15:30	10.805	10.78	10.8	10.7825	89,239.00
16.12.2025 16:00	10.79	10.765	10.7775	10.7775	122,504.00
16.12.2025 16:30	10.82	10.7786	10.7786	10.815	76,171.00
16.12.2025 17:00	10.815	10.78	10.815	10.7875	126,554.00
16.12.2025 17:30	10.84	10.7925	10.7925	10.83	181,931.00
16.12.2025 18:00	10.83	10.79	10.83	10.7975	154,821.00
17.12.2025 10:00	10.8475	10.775	10.835	10.8	605.00
17.12.2025 10:30	10.83	10.775	10.806	10.8	3,874.00
17.12.2025 11:00	10.82	10.7775	10.79	10.8	14,641.00
17.12.2025 11:30	10.83	10.805	10.805	10.825	20,709.00
17.12.2025 12:00	10.85	10.815	10.82	10.84	30,777.00
17.12.2025 12:30	10.85	10.82	10.84	10.825	111,290.00
17.12.2025 13:00	10.83	10.815	10.8175	10.82	56,983.00
17.12.2025 13:30	10.8462	10.805	10.82	10.805	100,469.00
17.12.2025 14:00	10.825	10.805	10.8075	10.81	92,048.00
17.12.2025 14:30	10.825	10.81	10.81	10.82	106,597.00
17.12.2025 15:00	10.838	10.815	10.82	10.835	163,144.00
17.12.2025 15:30	10.84	10.8075	10.835	10.82	169,242.00
17.12.2025 16:00	10.8462	10.805	10.815	10.815	220,217.00
17.12.2025 16:30	10.8775	10.82	10.82	10.8775	140,090.00
17.12.2025 17:00	10.8975	10.875	10.875	10.8825	206,455.00
17.12.2025 17:30	10.8925	10.8035	10.8875	10.855	231,705.00
17.12.2025 18:00	10.875	10.86	10.8625	10.87	402,081.00
18.12.2025 10:00	10.865	10.82	10.82	10.84	443.00
18.12.2025 10:30	10.865	10.82	10.845	10.855	2,713.00
18.12.2025 11:00	10.9	10.835	10.855	10.895	9,136.00
18.12.2025 11:30	10.92	10.9	10.905	10.915	10,486.00
18.12.2025 12:00	10.92	10.895	10.9185	10.895	8,806.00
18.12.2025 12:30	10.9	10.8927	10.895	10.9	18,137.00
18.12.2025 13:00	10.93	10.905	10.905	10.92	59,947.00
18.12.2025 13:30	10.935	10.915	10.915	10.9175	89,320.00
18.12.2025 14:00	10.915	10.9	10.915	10.915	94,117.00
18.12.2025 14:30	10.925	10.9125	10.915	10.92	72,071.00
18.12.2025 15:00	10.921	10.91	10.921	10.915	70,953.00
18.12.2025 15:30	10.945	10.895	10.935	10.9	311,347.00
18.12.2025 16:00	10.915	10.89	10.895	10.91	95,622.00
18.12.2025 16:30	10.9125	10.85	10.905	10.87	128,654.00
18.12.2025 17:00	10.93	10.875	10.88	10.925	131,337.00
18.12.2025 17:30	10.965	10.92	10.92	10.965	134,529.00
18.12.2025 18:00	10.9975	10.955	10.955	10.9875	207,327.00
19.12.2025 10:00	10.915	10.83	10.83	10.8775	682.00
19.12.2025 10:30	10.89	10.86	10.875	10.87	3,386.00
19.12.2025 11:00	10.92	10.855	10.86	10.905	5,788.00
19.12.2025 11:30	10.9	10.875	10.9	10.88	3,385.00
19.12.2025 12:00	10.89	10.855	10.875	10.86	8,960.00
19.12.2025 12:30	10.885	10.85	10.865	10.8525	24,046.00
19.12.2025 13:00	10.86	10.8275	10.85	10.845	19,148.00
19.12.2025 13:30	10.865	10.845	10.865	10.865	35,637.00
19.12.2025 14:00	10.875	10.84	10.87	10.855	66,849.00
19.12.2025 14:30	10.86	10.845	10.86	10.86	64,119.00
19.12.2025 15:00	10.87	10.855	10.865	10.855	58,441.00
19.12.2025 15:30	10.86	10.845	10.86	10.845	51,107.00
19.12.2025 16:00	10.8625	10.8325	10.85	10.8325	115,616.00
19.12.2025 16:30	10.85	10.82	10.83	10.85	123,900.00
19.12.2025 17:00	10.85	10.84	10.84	10.845	93,632.00
19.12.2025 17:30	10.87	10.8325	10.8475	10.84	140,845.00
19.12.2025 18:00	10.85	10.84	10.84	10.8425	183,334.00

צרו איתנו קשר *5988