גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סופר גרופ אס.ג'י.אייץ'.סי. > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סופר גרופ אס.ג'י.אייץ'.סי.

Super Group SGHC

מניה SGHC 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	13.155	13.155	13.155	13.155	0.00
16:40	12.82	12.82	12.82	12.82	0.00
16:50	12.82	12.82	12.82	12.82	6,479.00
17:00	12.83	12.83	12.83	12.83	20,279.00
17:10	12.84	12.84	12.84	12.84	6,177.00
17:20	12.89	12.89	12.89	12.89	18,218.00
17:30	12.915	12.915	12.915	12.915	9,111.00
17:40	12.93	12.93	12.93	12.93	13,701.00
17:50	12.93	12.93	12.93	12.93	22,066.00
18:00	12.935	12.935	12.935	12.935	9,950.00
18:10	12.955	12.955	12.955	12.955	8,225.00
18:20	12.945	12.945	12.945	12.945	12,086.00
18:30	12.94	12.94	12.94	12.94	7,119.00
18:40	12.965	12.965	12.965	12.965	9,007.00
18:50	13.04	13.04	13.04	13.04	138,392.00
19:00	13.025	13.025	13.025	13.025	11,338.00
19:10	13.025	13.025	13.025	13.025	14,262.00
19:20	13.025	13.025	13.025	13.025	5,965.00
19:30	13.001	13.001	13.001	13.001	14,269.00
19:40	12.985	12.985	12.985	12.985	16,759.00
19:50	12.985	12.985	12.985	12.985	6,132.00
20:00	12.965	12.965	12.965	12.965	16,979.00
20:10	12.985	12.985	12.985	12.985	4,312.00
20:20	12.98	12.98	12.98	12.98	15,803.00
20:30	12.98	12.98	12.98	12.98	13,485.00
20:40	13	13	13	13	6,581.00
20:50	13.02	13.02	13.02	13.02	8,071.00
21:00	13.025	13.025	13.025	13.025	14,315.00
21:10	13.015	13.015	13.015	13.015	3,684.00
21:20	13.045	13.045	13.045	13.045	11,687.00
21:30	13.03	13.03	13.03	13.03	10,604.00
21:40	13.0416	13.0416	13.0416	13.0416	9,905.00
21:50	13.045	13.045	13.045	13.045	3,540.00
22:00	13.13	13.13	13.13	13.13	26,849.00
22:10	13.195	13.195	13.195	13.195	25,892.00
22:20	13.165	13.165	13.165	13.165	33,455.00
22:30	13.135	13.135	13.135	13.135	19,198.00
22:40	13.125	13.125	13.125	13.125	11,784.00
22:50	13.145	13.145	13.145	13.145	16,341.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	13.3	13.24	13.27	13.285	26,632.00
14.08.2026 17:30	13.315	13.275	13.28	13.305	42,548.00
14.08.2026 18:00	13.34	13.2	13.28	13.21	130,976.00
14.08.2026 18:30	13.23	13.16	13.215	13.175	177,499.00
14.08.2026 19:00	13.195	13.155	13.18	13.185	126,568.00
14.08.2026 19:30	13.245	13.185	13.185	13.235	160,108.00
14.08.2026 20:00	13.25	13.22	13.235	13.22	165,659.00
14.08.2026 20:30	13.295	13.22	13.225	13.295	241,345.00
14.08.2026 21:00	13.31	13.27	13.28	13.305	243,286.00
14.08.2026 21:30	13.325	13.3	13.305	13.305	264,789.00
14.08.2026 22:00	13.29	13.22	13.29	13.24	270,796.00
14.08.2026 22:30	13.31	13.22	13.245	13.295	409,068.00
17.08.2026 16:30	13.395	13.15	13.2975	13.22	16,241.00
17.08.2026 17:00	13.27	13.1399	13.236	13.1399	39,989.00
17.08.2026 17:30	13.15	13.08	13.145	13.09	48,604.00
17.08.2026 18:00	13.105	13.03	13.065	13.04	75,850.00
17.08.2026 18:30	13.06	12.995	13.055	13.01	103,713.00
17.08.2026 19:00	13.095	12.93	12.985	13.05	157,753.00
17.08.2026 19:30	13.09	13.05	13.055	13.05	106,804.00
17.08.2026 20:00	13.065	12.955	13.06	12.97	190,833.00
17.08.2026 20:30	12.985	12.935	12.97	12.935	138,390.00
17.08.2026 21:00	12.99	12.935	12.935	12.96	231,323.00
17.08.2026 21:30	13.04	12.93	12.965	13.02	216,251.00
17.08.2026 22:00	13.02	12.95	13.005	12.95	369,370.00
17.08.2026 22:30	13.019	12.932	12.95	13.019	555,021.00
18.08.2026 16:30	13.04	12.92	13.04	12.97	1,306.00
18.08.2026 17:00	13.02	12.93	12.965	12.99	10,093.00
18.08.2026 17:30	13	13	13	13	929.00
18.08.2026 18:00	13.035	13	13	13.02	20,734.00
18.08.2026 18:30	13.02	12.98	13.02	12.99	25,174.00
18.08.2026 19:00	13.015	12.985	12.99	13.015	25,409.00
18.08.2026 19:30	13.015	12.99	13.015	12.995	26,474.00
18.08.2026 20:00	12.995	12.975	12.995	12.985	42,779.00
18.08.2026 20:30	12.985	12.94	12.985	12.945	57,147.00
18.08.2026 21:00	12.935	12.88	12.93	12.895	72,767.00
18.08.2026 21:30	12.885	12.845	12.885	12.87	86,792.00
18.08.2026 22:00	12.89	12.85	12.8749	12.885	76,348.00
18.08.2026 22:30	12.9095	12.81	12.885	12.81	225,357.00
19.08.2026 16:30	12.87	12.79	12.85	12.8234	8,526.00
19.08.2026 17:00	12.94	12.815	12.822	12.93	20,777.00
19.08.2026 17:30	12.96	12.91	12.91	12.925	43,275.00
19.08.2026 18:00	12.98	12.935	12.935	12.935	50,742.00
19.08.2026 18:30	13.075	12.955	12.955	13.015	115,234.00
19.08.2026 19:00	13.045	12.99	13.045	13.005	116,917.00
19.08.2026 19:30	13.005	12.965	12.985	12.965	147,411.00
19.08.2026 20:00	13.005	12.965	12.975	12.97	202,874.00
19.08.2026 20:30	13.04	12.981	12.981	13.02	140,875.00
19.08.2026 21:00	13.05	13.01	13.015	13.04	180,093.00
19.08.2026 21:30	13.145	13.0416	13.06	13.135	225,405.00
19.08.2026 22:00	13.22	13.12	13.145	13.125	400,744.00
19.08.2026 22:30	13.195	13.125	13.135	13.17	399,205.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	12.24	11.55	12.14	11.64	1,025,326.00
05.01.2026	12.01	11.34	11.60	11.90	1,329,157.00
06.01.2026	12.04	11.56	11.87	11.61	785,387.00
07.01.2026	11.64	10.38	11.56	10.42	1,092,479.00
08.01.2026	10.76	10.35	10.44	10.59	1,262,524.00
09.01.2026	10.62	10.27	10.57	10.50	1,229,533.00
12.01.2026	10.54	10.08	10.46	10.39	858,829.00
13.01.2026	10.42	10.01	10.37	10.02	1,116,022.00
14.01.2026	10.15	9.90	10.15	9.93	773,078.00
15.01.2026	10.24	9.89	9.89	10.02	906,076.00
16.01.2026	10.03	9.83	9.98	9.94	745,911.00
20.01.2026	9.91	9.59	9.73	9.68	1,619,685.00
21.01.2026	10.36	9.70	10.35	9.76	1,322,519.00
22.01.2026	10.26	9.73	9.89	9.99	1,326,982.00
23.01.2026	10.00	9.58	9.95	9.71	907,812.00
26.01.2026	9.94	9.68	9.68	9.76	677,390.00
27.01.2026	10.05	9.70	9.77	9.83	743,288.00
28.01.2026	10.14	9.75	9.85	9.91	634,717.00
29.01.2026	10.16	9.76	9.91	10.07	1,121,042.00
30.01.2026	10.19	9.25	10.00	9.47	1,641,506.00
02.02.2026	9.48	9.02	9.19	9.39	1,223,138.00
03.02.2026	9.36	8.86	9.29	9.04	1,480,656.00
04.02.2026	9.36	8.95	9.21	8.99	1,017,661.00
05.02.2026	9.10	8.63	8.93	8.75	1,298,540.00
06.02.2026	9.22	8.83	8.90	9.10	1,274,133.00
09.02.2026	9.20	8.94	9.02	9.14	1,142,873.00
10.02.2026	9.20	8.76	9.20	8.86	2,292,206.00
11.02.2026	8.90	8.48	8.88	8.52	2,613,588.00
12.02.2026	9.38	8.51	8.87	8.66	3,462,311.00
13.02.2026	9.10	8.53	8.62	8.97	1,968,386.00
17.02.2026	9.56	8.78	9.01	9.47	1,245,649.00
18.02.2026	9.80	9.31	9.43	9.42	1,054,061.00
19.02.2026	9.56	9.16	9.19	9.53	1,007,466.00
20.02.2026	9.92	9.52	9.60	9.91	1,771,983.00
23.02.2026	9.95	9.55	9.72	9.74	3,076,721.00
24.02.2026	11.25	10.09	11.25	10.59	3,207,090.00
25.02.2026	11.00	10.26	10.61	10.81	1,676,564.00
26.02.2026	11.05	10.67	10.83	11.03	1,145,689.00
27.02.2026	10.90	10.57	10.85	10.70	1,318,685.00
02.03.2026	11.08	10.04	10.30	11.01	1,689,686.00
03.03.2026	11.08	10.53	10.65	11.03	1,210,401.00
04.03.2026	11.75	11.03	11.13	11.58	1,546,352.00
05.03.2026	11.53	11.01	11.37	11.21	1,061,117.00
06.03.2026	11.02	10.63	10.97	10.65	701,729.00
09.03.2026	10.89	10.13	10.41	10.81	1,085,342.00
10.03.2026	11.08	10.56	10.81	10.90	1,465,869.00
11.03.2026	10.97	10.69	11.04	10.85	760,365.00
12.03.2026	11.02	10.65	10.70	10.89	935,037.00
13.03.2026	11.00	10.63	10.86	10.74	901,815.00
16.03.2026	10.98	10.54	10.82	10.55	544,104.00
17.03.2026	10.77	10.48	10.65	10.67	727,873.00
18.03.2026	10.82	10.48	10.82	10.55	565,227.00
19.03.2026	10.84	10.22	10.22	10.66	787,900.00
20.03.2026	10.99	10.36	10.99	10.46	1,034,583.00
23.03.2026	10.99	10.48	10.60	10.67	924,489.00
24.03.2026	10.98	10.41	10.59	10.99	648,440.00
25.03.2026	11.18	10.51	11.00	10.55	895,905.00
26.03.2026	10.74	10.36	10.44	10.54	959,675.00
27.03.2026	10.51	10.33	10.48	10.44	524,739.00
30.03.2026	10.90	10.24	10.63	10.38	1,342,097.00
31.03.2026	10.93	10.29	10.41	10.80	935,075.00
01.04.2026	11.07	10.78	10.90	10.91	1,691,837.00
02.04.2026	11.02	10.46	10.70	10.64	1,137,933.00
06.04.2026	10.93	10.52	10.68	10.71	804,201.00
07.04.2026	10.74	10.27	10.69	10.33	967,853.00
08.04.2026	11.02	10.64	10.95	10.94	2,939,934.00
09.04.2026	10.88	10.22	10.71	10.59	1,375,600.00
10.04.2026	10.68	10.19	10.57	10.22	1,321,886.00
13.04.2026	10.87	10.03	10.12	10.82	1,932,958.00
14.04.2026	11.15	10.82	10.94	10.93	1,792,788.00
15.04.2026	11.43	10.85	10.93	11.22	2,678,006.00
16.04.2026	11.35	10.81	11.21	10.97	2,395,725.00
17.04.2026	11.38	11.03	11.18	11.29	2,929,815.00
20.04.2026	12.12	11.21	11.21	12.10	1,440,082.00
21.04.2026	12.82	12.00	12.05	12.41	2,877,723.00
22.04.2026	13.02	12.09	12.30	12.25	1,545,745.00
23.04.2026	12.38	11.93	12.14	12.26	1,180,671.00
24.04.2026	12.59	12.11	12.32	12.53	904,917.00
27.04.2026	12.56	12.29	12.41	12.49	910,788.00
28.04.2026	12.57	12.20	12.38	12.36	889,051.00
29.04.2026	12.98	12.41	12.37	12.80	2,151,344.00
30.04.2026	13.01	12.44	12.80	12.96	1,715,137.00
01.05.2026	13.40	12.81	13.03	12.90	1,441,592.00
05.05.2026	13.48	12.88	12.97	13.24	1,871,946.00
06.05.2026	13.36	12.88	13.35	12.93	2,588,199.00
07.05.2026	13.11	12.85	12.91	12.96	919,220.00
08.05.2026	13.21	12.86	13.18	13.08	1,523,408.00
11.05.2026	13.42	12.79	12.79	13.17	2,451,355.00
12.05.2026	14.07	12.55	13.37	12.93	4,970,729.00
13.05.2026	13.23	12.44	12.91	13.05	2,034,117.00
14.05.2026	13.52	12.88	12.99	13.24	2,381,047.00
15.05.2026	13.30	12.95	13.15	13.13	1,205,116.00
18.05.2026	13.78	12.97	13.14	13.75	2,423,797.00
19.05.2026	14.01	13.48	13.59	13.87	1,856,299.00
20.05.2026	13.99	13.56	13.70	13.74	1,378,056.00
21.05.2026	13.73	13.39	13.57	13.50	1,106,343.00
22.05.2026	13.71	13.43	13.54	13.52	1,088,235.00
26.05.2026	13.50	12.87	13.46	12.94	1,513,568.00
27.05.2026	13.05	12.72	12.91	12.88	1,009,201.00
28.05.2026	12.97	12.59	12.69	12.77	818,467.00
29.05.2026	12.98	12.40	12.81	12.46	1,331,758.00
01.06.2026	13.18	12.45	12.52	13.02	1,125,263.00
02.06.2026	13.07	12.65	12.89	12.65	1,088,810.00
03.06.2026	12.80	12.21	12.52	12.74	1,507,724.00
04.06.2026	13.24	12.78	12.80	13.04	1,672,710.00
05.06.2026	13.17	12.85	13.01	12.93	1,393,364.00
08.06.2026	13.28	12.82	12.95	12.88	1,477,654.00
09.06.2026	13.75	12.68	12.77	13.36	3,078,488.00
10.06.2026	14.06	13.29	13.33	13.72	2,639,802.00
11.06.2026	14.27	13.60	13.67	13.81	2,445,759.00
12.06.2026	14.05	13.46	13.91	13.47	1,373,784.00
15.06.2026	14.05	13.43	14.04	13.66	1,719,701.00
16.06.2026	13.95	13.50	13.85	13.67	1,512,270.00
17.06.2026	13.74	13.33	13.65	13.48	1,315,915.00
18.06.2026	13.60	13.15	13.52	13.30	1,561,739.00
22.06.2026	13.88	13.27	13.53	13.78	1,935,729.00
23.06.2026	13.81	13.39	13.81	13.44	1,460,913.00
24.06.2026	13.71	13.32	13.41	13.33	1,378,538.00
25.06.2026	13.88	13.34	13.57	13.40	1,241,092.00
26.06.2026	13.98	13.35	13.39	13.77	2,947,071.00
29.06.2026	13.94	13.48	13.81	13.79	1,152,620.00
30.06.2026	13.80	13.23	13.80	13.55	1,456,133.00
01.07.2026	14.01	13.46	13.56	13.99	936,584.00
02.07.2026	14.70	13.87	13.99	14.53	2,901,665.00
06.07.2026	14.75	14.35	14.51	14.67	1,085,477.00
07.07.2026	14.86	14.57	14.73	14.85	1,592,130.00
08.07.2026	15.14	14.80	14.82	15.01	716,082.00
09.07.2026	15.52	14.55	15.28	14.78	1,271,547.00
10.07.2026	15.27	14.87	14.98	14.93	510,404.00
13.07.2026	15.40	14.84	14.84	15.17	1,294,171.00
14.07.2026	15.31	14.77	15.12	14.82	1,570,745.00
15.07.2026	15.20	14.73	14.88	14.74	800,379.00
16.07.2026	14.82	14.50	14.79	14.72	617,179.00
17.07.2026	14.98	14.60	14.68	14.74	684,706.00
20.07.2026	15.82	14.66	14.67	15.58	3,187,688.00
21.07.2026	15.85	15.38	15.58	15.59	1,702,088.00
22.07.2026	15.63	14.43	15.54	14.47	1,231,940.00
23.07.2026	14.55	14.13	14.51	14.47	771,353.00
24.07.2026	14.64	14.30	14.47	14.36	415,035.00
27.07.2026	14.84	14.44	14.68	14.66	555,850.00
28.07.2026	15.01	14.51	14.65	14.99	1,423,331.00
29.07.2026	15.13	14.68	14.85	14.89	682,430.00
30.07.2026	14.88	13.83	14.88	14.08	1,313,686.00
31.07.2026	14.12	13.85	13.89	14.00	1,139,345.00
03.08.2026	14.01	13.59	14.01	13.69	1,346,509.00
04.08.2026	14.06	13.63	13.86	13.94	1,473,390.00
05.08.2026	14.16	13.03	13.60	13.10	2,577,096.00
06.08.2026	13.35	12.94	13.11	13.00	1,175,762.00
07.08.2026	13.27	12.81	13.09	13.06	1,028,152.00
10.08.2026	13.08	12.81	13.05	12.91	569,124.00
11.08.2026	13.07	12.87	12.92	12.98	691,609.00
12.08.2026	13.07	12.74	12.97	12.80	835,393.00
13.08.2026	13.12	12.88	12.89	13.10	508,173.00
14.08.2026	13.39	13.15	13.18	13.30	866,292.00
17.08.2026	13.40	12.93	13.28	13.03	930,819.00
18.08.2026	13.05	12.78	13.03	12.83	546,508.00
19.08.2026	13.22	12.79	12.92	13.16	762,786.00

צרו איתנו קשר *5988