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 19.08.2026

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	164.185	164.185	164.185	164.185	0.00
16:50	161.23	161.23	161.23	161.23	4,804.00
17:00	161.96	161.96	161.96	161.96	2,774.00
17:10	161.92	161.92	161.92	161.92	4,258.00
17:20	160.18	160.18	160.18	160.18	6,526.00
17:30	160.9	160.9	160.9	160.9	8,393.00
17:40	162.7	162.7	162.7	162.7	2,000.00
17:50	163.2285	163.2285	163.2285	163.2285	6,454.00
18:00	162.655	162.655	162.655	162.655	3,259.00
18:10	163.24	163.24	163.24	163.24	7,681.00
18:20	165.08	165.08	165.08	165.08	10,226.00
18:30	164.65	164.65	164.65	164.65	10,031.00
18:40	164.34	164.34	164.34	164.34	1,893.00
18:50	164.58	164.58	164.58	164.58	5,291.00
19:00	164.475	164.475	164.475	164.475	8,639.00
19:10	164.195	164.195	164.195	164.195	5,311.00
19:20	164.19	164.19	164.19	164.19	1,784.00
19:30	163.595	163.595	163.595	163.595	3,122.00
19:40	163.42	163.42	163.42	163.42	2,095.00
19:50	162.8	162.8	162.8	162.8	5,827.00
20:00	162.905	162.905	162.905	162.905	1,375.00
20:10	162.95	162.95	162.95	162.95	4,293.00
20:20	162.53	162.53	162.53	162.53	3,458.00
20:30	162.215	162.215	162.215	162.215	2,326.00
20:40	162.015	162.015	162.015	162.015	1,884.00
20:50	161.555	161.555	161.555	161.555	8,379.00
21:00	161.81	161.81	161.81	161.81	4,954.00
21:10	161.84	161.84	161.84	161.84	2,107.00
21:20	161	161	161	161	4,518.00
21:30	161.44	161.44	161.44	161.44	3,268.00
21:40	160.72	160.72	160.72	160.72	7,396.00
21:50	160.51	160.51	160.51	160.51	3,792.00
22:00	161.14	161.14	161.14	161.14	7,565.00
22:10	160.73	160.73	160.73	160.73	12,344.00
22:20	160.88	160.88	160.88	160.88	12,009.00
22:30	160.7	160.7	160.7	160.7	5,594.00
22:40	160.24	160.24	160.24	160.24	8,081.00
22:50	160.3	160.3	160.3	160.3	11,750.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	178.8389	177.08	177.38	177.455	95,161.00
14.08.2026 17:30	178.25	176.5	177.655	176.5	103,795.00
14.08.2026 18:00	176.575	174.8	176.575	175.305	150,710.00
14.08.2026 18:30	174.23	172.36	174.2	172.93	160,035.00
14.08.2026 19:00	174.11	172.275	173.555	172.4	191,809.00
14.08.2026 19:30	172.49	170.28	172.485	171	454,766.00
14.08.2026 20:00	171.47	170.335	171.17	171.26	459,856.00
14.08.2026 20:30	171.745	171.11	171.11	171.745	416,452.00
14.08.2026 21:00	171.72	170.465	171.72	170.66	365,797.00
14.08.2026 21:30	170.605	168.7401	170.605	169.53	527,659.00
14.08.2026 22:00	169.9	168.82	169.4796	169.23	707,817.00
14.08.2026 22:30	169.38	167.46	169.04	167.87	1,372,501.00
17.08.2026 16:30	170.9799	167.98	168.38	169.895	31,633.00
17.08.2026 17:00	170.715	168.61	168.61	168.805	97,370.00
17.08.2026 17:30	170.94	168.865	169.13	168.865	91,960.00
17.08.2026 18:00	168.49	168.05	168.49	168.42	134,552.00
17.08.2026 18:30	168.32	167.7	167.7	168.32	174,653.00
17.08.2026 19:00	168.805	167.79	168.14	168.35	74,134.00
17.08.2026 19:30	169.4	168.705	169.09	169.32	190,928.00
17.08.2026 20:00	169.27	168.225	169.195	168.225	300,333.00
17.08.2026 20:30	168.5	167.7	168.38	167.995	317,659.00
17.08.2026 21:00	168.59	167.14	167.86	168.39	731,029.00
17.08.2026 21:30	170.11	168.375	168.375	169.33	1,058,169.00
17.08.2026 22:00	169.75	168.82	169.67	169.325	1,159,084.00
17.08.2026 22:30	171.48	168.92	168.98	171.48	1,545,233.00
18.08.2026 16:30	172.14	170.455	171.075	171.445	22,601.00
18.08.2026 17:00	170.9399	168.36	170.9399	169.01	65,884.00
18.08.2026 17:30	167.91	167.91	167.91	167.91	8,547.00
18.08.2026 18:00	168.48	167.455	167.955	168.14	299,581.00
18.08.2026 18:30	167.97	166.22	167.97	167.365	320,359.00
18.08.2026 19:00	168.46	167.12	167.12	168.22	218,618.00
18.08.2026 19:30	168.34	167	168.34	167.19	213,032.00
18.08.2026 20:00	167.365	166.78	167.09	167.28	310,246.00
18.08.2026 20:30	167.28	165.38	167.21	165.635	843,538.00
18.08.2026 21:00	165.44	163.38	165.44	164.5325	968,067.00
18.08.2026 21:30	164.9	164.03	164.365	164.735	604,499.00
18.08.2026 22:00	165.175	164.12	164.385	164.32	1,140,959.00
18.08.2026 22:30	164.84	163.6	164.405	163.992	1,570,001.00
19.08.2026 16:30	166.47	161.05	166.47	162.16	10,408.00
19.08.2026 17:00	162.64	160.055	162.5	162.64	62,846.00
19.08.2026 17:30	163.54	162.57	162.62	162.655	72,732.00
19.08.2026 18:00	165.5	163.195	163.35	164.47	145,374.00
19.08.2026 18:30	165.185	163.51	164.555	163.51	176,168.00
19.08.2026 19:00	164.195	163.35	163.35	163.42	135,444.00
19.08.2026 19:30	163.23	162.66	163.23	162.855	232,825.00
19.08.2026 20:00	163.12	162.015	162.67	162.015	355,229.00
19.08.2026 20:30	162.045	161.54	162.015	161.56	379,027.00
19.08.2026 21:00	161.84	161	161.62	161.3	395,182.00
19.08.2026 21:30	161.325	160.2	161.325	160.91	484,965.00
19.08.2026 22:00	161	160.35	161	160.7	696,325.00
19.08.2026 22:30	161.03	159	160.55	159.665	1,556,340.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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