גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סברה אינשורנס גרופ > גרפים

עדכון אחרון 14:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סברה אינשורנס גרופ

Sabre Insurance Group

מניה SBRE London-CB GBp

שער

150.10

שינוי

-0.07%

שינוי בGBp-p

-0.10

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	154	154	154	154	0.00
10:20	150.8	150.8	150.8	150.8	1,252.00
10:30	150.8	150.8	150.8	150.8	0.00
10:40	150.8	150.8	150.8	150.8	0.00
10:50	150.8	150.8	150.8	150.8	0.00
11:00	150.8	150.8	150.8	150.8	0.00
11:10	150.8	150.8	150.8	150.8	0.00
11:20	150.8	150.8	150.8	150.8	0.00
11:30	150.8	150.8	150.8	150.8	0.00
11:40	150.8	150.8	150.8	150.8	0.00
11:50	150.8	150.8	150.8	150.8	0.00
12:00	150.8	150.8	150.8	150.8	0.00
12:10	150.8	150.8	150.8	150.8	0.00
12:20	150.8	150.8	150.8	150.8	0.00
12:30	150.8	150.8	150.8	150.8	0.00
12:40	150.8	150.8	150.8	150.8	0.00
12:50	150.8	150.8	150.8	150.8	0.00
13:00	150.8	150.8	150.8	150.8	0.00
13:10	150.8	150.8	150.8	150.8	0.00
13:20	150.8	150.8	150.8	150.8	0.00
13:30	150.8	150.8	150.8	150.8	0.00
13:40	150.8	150.8	150.8	150.8	0.00
13:50	150.8	150.8	150.8	150.8	836.00
14:00	150.9	150.9	150.9	150.9	2.00
14:10	150.6	150.6	150.6	150.6	1,511.00
14:20	150.6	150.6	150.6	150.6	0.00
14:30	150.3	150.3	150.3	150.3	625.00
14:40	150.3	150.3	150.3	150.3	0.00
14:50	150.1	150.1	150.1	150.1	7,110.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.08.2025 10:30	151.6	151.6	151.6	151.6	889.00
01.08.2025 11:00	151.6	151.6	151.6	151.6	1,059.00
01.08.2025 11:30	151.6	151.6	151.6	151.6	6,988.00
01.08.2025 12:00	151.6	151.6	151.6	151.6	6,988.00
01.08.2025 12:30	151.4	151.4	151.4	151.4	1,584.00
01.08.2025 13:00	151.8	151.4	151.4	151.8	3,817.00
01.08.2025 13:30	151.6	150.4	151.6	150.4	7,196.00
01.08.2025 14:00	150.6	150.2	150.2	150.6	5,275.00
01.08.2025 14:30	150.4	150.4	150.4	150.4	2,876.00
01.08.2025 15:00	150.3	150.3	150.3	150.3	6,862.00
01.08.2025 15:30	150.8	150	150.2	150.8	23,922.00
01.08.2025 16:00	150.8	150.8	150.8	150.8	4,348.00
01.08.2025 16:30	151	150.6	151	150.6	14,391.00
01.08.2025 17:00	150.2	150	150	150.2	17,036.00
01.08.2025 17:30	150.2	149.8	150.2	150	45,297.00
01.08.2025 18:00	150	149.6	149.6	149.8	46,215.00
04.08.2025 10:00	149.9	149.9	149.9	149.9	4,610.00
04.08.2025 10:30	150.3	149.9	150.2	150.3	3,839.00
04.08.2025 11:00	150.6	150.4	150.4	150.4	6,710.00
04.08.2025 11:30	150.4	150.4	150.4	150.4	3,901.00
04.08.2025 12:00	150.6	150.5	150.6	150.5	4,268.00
04.08.2025 12:30	150.9	150.6	150.6	150.8	14,466.00
04.08.2025 13:00	151.2	151.2	151.2	151.2	2,634.00
04.08.2025 13:30	150.8	150.8	150.8	150.8	19,638.00
04.08.2025 14:00	151	150.8	150.8	150.8	22,943.00
04.08.2025 14:30	150.4	149.9	150.4	149.9	23,307.00
04.08.2025 15:00	150	150	150	150	43,146.00
04.08.2025 15:30	151	150.2	150.2	151	47,176.00
04.08.2025 16:00	151	150.3	151	150.3	30,991.00
04.08.2025 16:30	150.3	150	150.3	150	44,268.00
04.08.2025 17:00	151	150	150	150.8	69,669.00
04.08.2025 17:30	151	150.8	151	151	88,512.00
04.08.2025 18:00	151	150.2	150.8	150.2	71,884.00
05.08.2025 10:00	154	150.8	154	150.8	254.00
05.08.2025 10:30	150.8	150.8	150.8	150.8	1,467.00
05.08.2025 11:00	150.8	150.8	150.8	150.8	1,467.00
05.08.2025 11:30	150.8	150.8	150.8	150.8	1,467.00
05.08.2025 12:00	150.8	150.8	150.8	150.8	1,467.00
05.08.2025 12:30	150.8	150.8	150.8	150.8	1,467.00
05.08.2025 13:00	150.8	150.8	150.8	150.8	2,303.00
05.08.2025 13:30	150.9	150.5	150.8	150.5	1,572.00
05.08.2025 14:00	150.6	150.3	150.6	150.3	1,241.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.08.2024	156.00	150.80	156.00	150.80	27,876.00
07.08.2024	153.40	149.60	150.60	151.40	50,715.00
08.08.2024	153.10	149.00	150.50	153.10	88,408.00
09.08.2024	157.40	155.30	155.90	157.40	4,320.00
12.08.2024	159.80	156.00	156.00	158.80	4,422.00
13.08.2024	164.60	158.60	158.60	164.50	2,215.00
14.08.2024	164.90	162.60	162.60	164.80	10,184.00
15.08.2024	166.80	164.50	164.50	165.20	22,464.00
16.08.2024	165.60	163.40	165.60	164.80	8,017.00
19.08.2024	164.40	161.80	162.50	162.40	13,267.00
20.08.2024	161.60	160.00	160.20	161.10	3,510.00
21.08.2024	159.20	158.30	159.20	158.40	1,262.00
22.08.2024	159.10	156.20	158.00	157.20	7,272.00
23.08.2024	157.00	154.00	157.00	154.60	10,145.00
27.08.2024	156.00	154.10	155.80	154.10	4,589.00
28.08.2024	154.00	149.80	154.00	149.80	8,621.00
29.08.2024	151.00	149.30	151.00	149.30	37,963.00
30.08.2024	157.60	152.80	154.00	157.60	4,863.00
02.09.2024	156.30	152.00	156.30	153.10	1,216.00
03.09.2024	152.40	150.00	152.40	151.80	14,470.00
04.09.2024	154.50	150.00	150.20	153.60	8,772.00
05.09.2024	154.30	151.20	154.30	151.20	80,108.00
06.09.2024	150.30	146.20	150.30	146.20	12,376.00
09.09.2024	148.40	144.00	145.70	148.30	42,199.00
10.09.2024	149.80	145.80	149.80	145.80	8,350.00
11.09.2024	146.20	143.60	146.20	143.60	6,012.00
12.09.2024	143.40	141.20	143.40	142.00	6,912.00
13.09.2024	144.60	142.50	143.00	144.40	41,286.00
16.09.2024	147.30	144.80	145.40	146.40	7,874.00
17.09.2024	147.90	146.30	146.30	147.20	14,213.00
18.09.2024	148.90	147.30	148.20	147.30	8,225.00
19.09.2024	150.80	148.90	149.80	149.20	28,083.00
20.09.2024	148.10	144.20	147.20	146.60	24,443.00
23.09.2024	146.40	145.20	146.40	145.80	1,632.00
24.09.2024	145.30	144.80	145.30	144.80	8,571.00
25.09.2024	148.60	142.60	147.60	142.80	13,127.00
26.09.2024	144.00	142.00	144.00	142.00	22,129.00
27.09.2024	143.00	142.20	143.00	142.40	1,419.00
30.09.2024	142.40	142.40	142.40	142.40	110.00
01.10.2024	142.00	139.80	142.00	141.00	4,306.00
02.10.2024	140.30	139.00	139.50	140.00	37,428.00
03.10.2024	140.40	138.60	138.60	139.80	33,838.00
04.10.2024	142.20	140.00	141.60	141.00	39,734.00
07.10.2024	141.50	140.00	140.20	141.40	47,813.00
08.10.2024	141.20	140.40	140.40	141.10	13,823.00
09.10.2024	142.20	140.70	140.70	142.00	4,296.00
10.10.2024	141.10	140.60	141.00	140.60	7,915.00
11.10.2024	141.20	140.80	140.80	141.20	1,608.00
14.10.2024	139.80	138.10	139.40	138.40	20,696.00
15.10.2024	142.00	139.60	139.60	141.00	5,963.00
16.10.2024	143.00	140.00	140.40	141.80	24,005.00
17.10.2024	142.00	140.50	140.80	142.00	42,124.00
18.10.2024	142.00	139.60	142.00	140.70	28,732.00
21.10.2024	140.50	136.00	140.50	137.40	20,432.00
22.10.2024	134.40	125.00	134.40	132.80	52,647.00
23.10.2024	135.20	133.40	134.70	134.80	17,608.00
24.10.2024	137.00	136.20	136.40	136.60	7,291.00
25.10.2024	136.70	133.60	136.20	134.40	19,782.00
28.10.2024	133.60	132.20	133.60	132.40	2,451.00
29.10.2024	133.10	129.60	133.10	129.80	30,450.00
30.10.2024	139.60	129.90	130.00	138.80	67,665.00
31.10.2024	137.60	135.00	136.00	136.80	43,111.00
01.11.2024	137.40	136.50	136.50	137.40	3,711.00
04.11.2024	138.00	136.70	136.70	137.20	38,280.00
05.11.2024	137.90	135.80	137.80	135.80	28,295.00
06.11.2024	135.40	132.00	135.40	132.50	32,005.00
07.11.2024	134.20	133.00	133.60	133.80	212,817.00
11.11.2024	133.40	132.20	132.90	132.40	29,978.00
12.11.2024	130.40	129.30	130.40	129.80	3,460.00
13.11.2024	129.60	128.20	129.60	128.60	14,823.00
14.11.2024	133.60	129.10	129.10	133.20	3,765.00
15.11.2024	134.50	134.00	134.50	134.00	5,436.00
18.11.2024	132.80	131.60	132.80	131.60	637.00
19.11.2024	131.80	130.20	131.80	131.00	8,213.00
20.11.2024	129.80	128.00	129.00	129.70	6,881.00
21.11.2024	131.50	129.00	129.20	130.50	22,832.00
22.11.2024	132.40	130.80	131.20	131.60	27,957.00
25.11.2024	131.50	129.00	131.50	131.10	57,769.00
26.11.2024	131.70	130.80	131.60	130.80	6,100.00
27.11.2024	131.60	127.60	127.60	130.40	36,287.00
28.11.2024	133.80	133.00	133.00	133.20	4,369.00
29.11.2024	131.90	130.70	131.20	130.70	21,215.00
02.12.2024	131.60	130.80	131.00	131.10	15,782.00
03.12.2024	132.00	130.00	131.60	130.90	34,893.00
04.12.2024	132.80	131.40	131.50	131.60	8,998.00
05.12.2024	133.40	131.80	132.00	132.40	112,095.00
06.12.2024	136.20	133.40	133.40	135.80	13,000.00
09.12.2024	142.60	137.10	137.10	141.00	37,507.00
10.12.2024	142.40	139.80	141.80	141.00	1,703.00
11.12.2024	140.60	138.00	140.60	138.50	35,651.00
12.12.2024	138.10	136.60	137.20	137.30	7,502.00
13.12.2024	137.80	136.80	137.80	136.80	44,584.00
16.12.2024	136.80	134.80	136.80	136.10	14,961.00
17.12.2024	136.70	136.00	136.70	136.40	3,517.00
18.12.2024	140.60	136.80	136.80	140.20	14,619.00
19.12.2024	141.70	140.10	140.10	141.40	17,935.00
20.12.2024	139.40	136.20	139.00	137.20	7,031.00
23.12.2024	139.60	137.40	139.60	137.50	10,817.00
24.12.2024	140.10	139.10	139.10	139.40	21,564.00
27.12.2024	139.60	138.40	139.20	138.40	4,962.00
30.12.2024	138.40	136.40	137.20	138.00	3,361.00
31.12.2024	138.00	138.00	138.00	138.00	3,361.00
02.01.2025	139.20	138.40	139.20	139.00	29,343.00
03.01.2025	139.00	138.60	138.60	139.00	2,658.00
06.01.2025	141.40	139.00	139.80	141.40	14,517.00
07.01.2025	140.40	138.20	140.40	138.40	11,102.00
08.01.2025	137.40	136.40	136.40	137.00	10,229.00
09.01.2025	135.60	134.00	135.20	135.00	9,965.00
10.01.2025	134.00	132.00	133.90	133.00	11,205.00
13.01.2025	132.50	130.80	130.80	131.70	4,286.00
14.01.2025	131.60	129.00	131.60	129.80	12,475.00
15.01.2025	132.60	131.90	131.90	132.20	10,369.00
16.01.2025	134.00	132.00	132.00	133.40	38,762.00
17.01.2025	134.60	133.40	133.40	133.80	4,414.00
20.01.2025	135.30	134.00	134.00	135.20	6,497.00
21.01.2025	138.90	134.60	135.20	138.40	17,763.00
22.01.2025	139.40	136.20	139.00	136.20	11,396.00
23.01.2025	136.80	135.40	136.00	135.40	1,298.00
24.01.2025	136.20	135.00	135.00	135.00	1,656.00
27.01.2025	133.20	131.80	131.80	133.00	934.00
28.01.2025	133.80	132.40	132.60	133.40	7,163.00
29.01.2025	134.20	132.60	134.20	132.60	230.00
30.01.2025	134.40	132.00	132.00	134.00	2,772.00
31.01.2025	134.40	132.40	132.40	132.90	7,081.00
03.02.2025	133.00	131.00	131.20	132.40	8,864.00
04.02.2025	134.00	131.00	131.00	133.70	3,019.00
05.02.2025	132.80	132.60	132.80	132.60	188.00
06.02.2025	133.60	133.20	133.20	133.50	1,735.00
07.02.2025	134.40	133.10	133.10	134.30	5,771.00
10.02.2025	134.20	133.00	134.20	133.30	3,250.00
11.02.2025	133.40	131.60	132.60	133.40	4,610.00
12.02.2025	134.00	132.40	134.00	132.40	13,615.00
13.02.2025	132.00	128.40	128.40	130.60	15,876.00
14.02.2025	132.40	130.60	132.40	130.60	4,411.00
17.02.2025	131.00	129.20	129.60	130.40	28,655.00
18.02.2025	129.60	128.80	129.60	128.80	2,498.00
19.02.2025	131.00	127.20	130.20	127.80	33,669.00
20.02.2025	128.60	126.50	126.50	128.00	15,429.00
21.02.2025	128.00	126.90	126.90	127.80	2,354.00
24.02.2025	126.60	125.80	126.40	125.80	4,919.00
25.02.2025	127.00	124.80	127.00	124.80	3,387.00
26.02.2025	128.60	126.00	126.00	128.50	4,395.00
27.02.2025	128.90	127.40	128.60	128.00	38,229.00
28.02.2025	128.10	125.00	126.80	128.10	45,136.00
03.03.2025	129.70	129.50	129.50	129.70	417.00
04.03.2025	130.30	127.00	129.50	127.00	3,765.00
05.03.2025	127.50	125.00	127.50	125.00	3,628.00
06.03.2025	127.60	125.00	127.00	125.40	35,322.00
07.03.2025	127.60	125.30	125.70	127.30	117,747.00
10.03.2025	126.80	125.70	126.00	126.70	6,939.00
11.03.2025	127.40	124.50	124.60	124.80	102,831.00
12.03.2025	125.70	124.80	125.50	124.80	25,400.00
13.03.2025	125.70	124.80	125.40	124.90	15,115.00
14.03.2025	125.00	124.40	124.40	125.00	7,190.00
17.03.2025	125.40	124.60	125.20	124.80	38,144.00
18.03.2025	136.10	130.20	136.00	130.90	86,486.00
19.03.2025	133.00	131.40	132.80	131.60	18,031.00
20.03.2025	131.80	130.80	130.90	131.00	45,880.00
21.03.2025	131.20	124.80	131.00	125.60	88,670.00
24.03.2025	128.20	126.60	126.60	127.80	51,586.00
25.03.2025	129.20	127.20	129.20	127.60	20,343.00
26.03.2025	127.40	126.60	126.60	127.40	825.00
27.03.2025	127.40	125.80	127.00	126.20	37,111.00
28.03.2025	126.40	125.90	126.00	126.40	27,161.00
31.03.2025	128.40	125.80	126.80	128.40	39,424.00
01.04.2025	134.00	128.70	128.70	132.80	24,051.00
02.04.2025	132.80	131.10	132.80	132.50	10,194.00
03.04.2025	133.00	131.20	132.60	131.40	52,606.00
04.04.2025	132.40	126.30	130.20	127.60	29,205.00
07.04.2025	125.60	121.80	125.60	122.20	92,199.00
08.04.2025	123.90	121.40	121.60	122.80	145,603.00
09.04.2025	123.40	118.90	122.40	120.60	47,461.00
10.04.2025	126.80	124.20	124.20	125.40	179,065.00
11.04.2025	130.50	125.20	125.20	129.20	108,562.00
14.04.2025	138.60	130.90	130.90	136.90	27,164.00
15.04.2025	142.00	138.00	139.80	138.40	15,123.00
16.04.2025	142.40	138.00	138.00	142.40	22,911.00
17.04.2025	130.50	125.40	129.10	127.20	61,014.00
22.04.2025	126.20	124.40	126.10	126.00	94,074.00
23.04.2025	128.60	126.40	128.60	126.80	46,146.00
24.04.2025	128.60	126.60	127.20	128.00	66,700.00
25.04.2025	129.00	126.80	128.90	127.00	44,324.00
28.04.2025	127.60	126.40	126.40	126.40	8,451.00
29.04.2025	125.60	123.00	125.40	123.00	52,745.00
30.04.2025	125.80	123.60	123.90	125.60	35,335.00
01.05.2025	128.00	125.90	126.30	126.60	31,439.00
02.05.2025	128.60	126.80	128.20	128.00	32,604.00
06.05.2025	130.40	128.00	128.60	130.40	58,215.00
07.05.2025	133.80	130.30	130.60	133.80	59,918.00
08.05.2025	134.40	131.50	131.50	134.00	63,909.00
09.05.2025	133.60	132.70	133.60	133.00	6,914.00
12.05.2025	135.20	134.00	134.60	134.80	5,285.00
13.05.2025	135.70	134.40	134.60	135.40	39,059.00
14.05.2025	136.00	134.40	134.40	135.40	34,592.00
15.05.2025	137.20	135.90	135.90	137.20	33,296.00
16.05.2025	137.20	135.60	136.40	136.40	27,742.00
19.05.2025	136.00	133.90	133.90	136.00	43,522.00
20.05.2025	136.40	135.20	135.20	135.80	13,146.00
21.05.2025	136.20	134.60	135.00	136.10	99,006.00
22.05.2025	132.40	126.50	132.10	127.50	61,005.00
23.05.2025	130.10	123.90	130.10	125.00	88,543.00
27.05.2025	131.60	126.60	126.80	126.60	85,080.00
28.05.2025	128.60	127.90	128.20	128.40	24,937.00
29.05.2025	130.80	129.80	129.80	130.20	6,497.00
30.05.2025	133.50	131.40	131.40	131.80	23,884.00
02.06.2025	131.60	129.70	131.30	130.40	21,013.00
03.06.2025	130.20	128.40	130.20	129.70	10,882.00
04.06.2025	132.90	130.80	132.60	132.10	82,779.00
05.06.2025	133.60	131.70	132.00	132.60	88,239.00
06.06.2025	136.40	133.20	133.20	136.00	38,208.00
09.06.2025	137.60	135.00	137.10	136.20	24,150.00
10.06.2025	137.40	135.50	135.80	137.00	8,684.00
11.06.2025	139.00	134.30	134.30	138.40	27,409.00
12.06.2025	138.20	136.70	137.40	137.60	9,442.00
13.06.2025	136.70	135.40	136.00	136.70	7,338.00
16.06.2025	138.80	136.20	136.20	138.00	8,713.00
17.06.2025	139.40	138.60	139.00	139.00	16,716.00
18.06.2025	141.40	135.70	135.70	139.80	18,070.00
19.06.2025	142.00	138.80	138.80	140.50	54,182.00
20.06.2025	141.70	138.40	138.60	141.50	26,693.00
23.06.2025	140.60	139.00	140.50	140.00	22,680.00
24.06.2025	143.60	141.60	142.20	143.00	44,303.00
25.06.2025	144.20	142.10	142.80	143.60	44,289.00
26.06.2025	145.60	143.60	144.00	144.80	24,277.00
27.06.2025	147.80	145.20	145.20	147.60	37,636.00
30.06.2025	147.60	145.20	145.60	147.40	32,400.00
01.07.2025	147.50	146.30	147.40	147.00	33,429.00
02.07.2025	148.00	146.40	146.40	147.40	30,941.00
03.07.2025	147.60	146.40	147.40	146.60	23,406.00
04.07.2025	146.80	142.40	146.80	144.50	71,972.00
07.07.2025	145.40	144.00	145.40	144.20	32,503.00
08.07.2025	147.80	144.60	144.80	147.40	17,589.00
09.07.2025	148.80	146.60	146.80	148.60	35,410.00
10.07.2025	149.80	148.20	148.80	149.80	67,638.00
11.07.2025	150.00	147.70	147.70	148.40	26,515.00
14.07.2025	151.40	149.20	149.20	151.00	29,321.00
15.07.2025	153.20	151.20	151.80	151.40	36,622.00
16.07.2025	152.20	150.80	151.80	151.40	62,807.00
17.07.2025	153.20	150.60	153.20	151.20	24,256.00
18.07.2025	152.60	150.00	150.20	150.40	44,671.00
21.07.2025	150.80	148.80	150.20	150.60	32,379.00
22.07.2025	150.60	148.40	150.60	148.60	26,149.00
23.07.2025	150.60	149.20	149.40	149.20	13,427.00
24.07.2025	151.20	149.80	149.80	150.00	42,964.00
25.07.2025	150.80	148.50	148.50	150.40	26,194.00
28.07.2025	152.20	150.40	151.20	151.00	47,387.00
29.07.2025	151.50	148.60	151.40	148.60	36,932.00
30.07.2025	148.60	147.00	148.00	147.20	19,620.00
31.07.2025	158.00	152.10	157.60	153.20	106,212.00
01.08.2025	152.60	149.60	152.60	149.80	54,011.00
04.08.2025	151.20	149.90	150.20	150.20	83,818.00

צרו איתנו קשר *5988