גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.10.2025

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	10.9725	10.9725	10.9725	10.9725	0.00
10:20	11.01	11.01	11.01	11.01	3,282.00
10:30	10.965	10.965	10.965	10.965	6,725.00
10:40	10.985	10.985	10.985	10.985	3,017.00
10:50	10.9975	10.9975	10.9975	10.9975	1,514.00
11:00	10.995	10.995	10.995	10.995	1,342.00
11:10	11.0075	11.0075	11.0075	11.0075	22,210.00
11:20	11.015	11.015	11.015	11.015	9,621.00
11:30	11.0025	11.0025	11.0025	11.0025	17,758.00
11:40	10.9918	10.9918	10.9918	10.9918	1,461.00
11:50	10.985	10.985	10.985	10.985	3,568.00
12:00	10.99	10.99	10.99	10.99	2,164.00
12:10	10.97	10.97	10.97	10.97	7,378.00
12:20	10.9705	10.9705	10.9705	10.9705	5,884.00
12:30	10.985	10.985	10.985	10.985	2,372.00
12:40	10.975	10.975	10.975	10.975	2,339.00
12:50	10.975	10.975	10.975	10.975	1,996.00
13:00	10.98	10.98	10.98	10.98	8,521.00
13:10	10.9727	10.9727	10.9727	10.9727	1,571.00
13:20	10.975	10.975	10.975	10.975	7,666.00
13:30	10.965	10.965	10.965	10.965	3,259.00
13:40	10.965	10.965	10.965	10.965	3,374.00
13:50	10.98	10.98	10.98	10.98	280.00
14:00	10.9625	10.9625	10.9625	10.9625	2,886.00
14:10	10.93	10.93	10.93	10.93	5,537.00
14:20	10.93	10.93	10.93	10.93	559.00
14:30	10.915	10.915	10.915	10.915	4,458.00
14:40	10.905	10.905	10.905	10.905	11,422.00
14:50	10.91	10.91	10.91	10.91	3,238.00
15:00	10.925	10.925	10.925	10.925	7,840.00
15:10	10.93	10.93	10.93	10.93	7,862.00
15:20	10.9375	10.9375	10.9375	10.9375	4,377.00
15:30	10.91	10.91	10.91	10.91	8,003.00
15:40	10.91	10.91	10.91	10.91	7,125.00
15:50	10.9	10.9	10.9	10.9	2,110.00
16:00	10.905	10.905	10.905	10.905	2,362.00
16:10	10.895	10.895	10.895	10.895	4,425.00
16:20	10.895	10.895	10.895	10.895	4,996.00
16:30	10.91	10.91	10.91	10.91	11,952.00
16:40	10.9025	10.9025	10.9025	10.9025	6,983.00
16:50	10.9275	10.9275	10.9275	10.9275	13,903.00
17:00	10.925	10.925	10.925	10.925	11,536.00
17:10	10.93	10.93	10.93	10.93	41,898.00
17:20	10.91	10.91	10.91	10.91	14,397.00
17:30	10.9	10.9	10.9	10.9	31,669.00
17:40	10.905	10.905	10.905	10.905	56,125.00
17:50	10.9375	10.9375	10.9375	10.9375	115,703.00
18:00	10.945	10.945	10.945	10.945	39,981.00
18:10	10.9575	10.9575	10.9575	10.9575	67,712.00
18:20	11	11	11	11	42,118.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025 10:30	10.775	10.73	10.73	10.77	17,315.00
26.09.2025 11:00	10.785	10.755	10.765	10.755	11,809.00
26.09.2025 11:30	10.75	10.705	10.75	10.705	20,555.00
26.09.2025 12:00	10.74	10.7	10.7	10.735	37,324.00
26.09.2025 12:30	10.75	10.7175	10.735	10.735	25,478.00
26.09.2025 13:00	10.76	10.73	10.735	10.73	32,713.00
26.09.2025 13:30	10.735	10.71	10.735	10.715	26,140.00
26.09.2025 14:00	10.71	10.69	10.71	10.705	34,400.00
26.09.2025 14:30	10.71	10.695	10.7025	10.7	55,528.00
26.09.2025 15:00	10.725	10.6925	10.7	10.725	75,449.00
26.09.2025 15:30	10.76	10.715	10.725	10.75	87,722.00
26.09.2025 16:00	10.765	10.7425	10.75	10.765	94,298.00
26.09.2025 16:30	10.78	10.76	10.765	10.775	125,198.00
26.09.2025 17:00	10.7725	10.745	10.77	10.755	135,446.00
26.09.2025 17:30	10.755	10.7325	10.755	10.735	220,960.00
26.09.2025 18:00	10.742	10.71	10.74	10.715	560,788.00
29.09.2025 10:00	10.7675	10.7	10.725	10.765	14,590.00
29.09.2025 10:30	10.8175	10.775	10.78	10.775	9,651.00
29.09.2025 11:00	10.7675	10.735	10.7675	10.745	7,541.00
29.09.2025 11:30	10.785	10.725	10.75	10.7675	33,519.00
29.09.2025 12:00	10.7625	10.7475	10.76	10.76	23,083.00
29.09.2025 12:30	10.78	10.76	10.7625	10.78	27,078.00
29.09.2025 13:00	10.815	10.7734	10.785	10.815	22,861.00
29.09.2025 13:30	10.8175	10.775	10.815	10.775	26,512.00
29.09.2025 14:00	10.785	10.75	10.78	10.765	28,251.00
29.09.2025 14:30	10.7825	10.765	10.765	10.77	31,436.00
29.09.2025 15:00	10.785	10.77	10.775	10.7725	51,758.00
29.09.2025 15:30	10.7725	10.73	10.7725	10.73	50,620.00
29.09.2025 16:00	10.73	10.71	10.72	10.725	87,977.00
29.09.2025 16:30	10.7775	10.72	10.725	10.77	71,278.00
29.09.2025 17:00	10.805	10.765	10.765	10.7975	88,266.00
29.09.2025 17:30	10.815	10.78	10.79	10.815	132,369.00
29.09.2025 18:00	10.84	10.81	10.82	10.82	194,893.00
30.09.2025 10:00	10.87	10.8	10.8325	10.87	8,285.00
30.09.2025 10:30	10.8775	10.8275	10.8775	10.84	11,188.00
30.09.2025 11:00	10.8525	10.8225	10.835	10.85	26,548.00
30.09.2025 11:30	10.89	10.855	10.855	10.88	26,448.00
30.09.2025 12:00	10.88	10.86	10.88	10.88	21,072.00
30.09.2025 12:30	10.885	10.85	10.885	10.85	19,073.00
30.09.2025 13:00	10.86	10.845	10.86	10.86	14,192.00
30.09.2025 13:30	10.89	10.845	10.86	10.89	40,626.00
30.09.2025 14:00	10.925	10.905	10.91	10.925	24,811.00
30.09.2025 14:30	10.93	10.9	10.925	10.905	50,350.00
30.09.2025 15:00	10.975	10.91	10.91	10.97	51,392.00
30.09.2025 15:30	10.99	10.9301	10.98	10.985	47,376.00
30.09.2025 16:00	11.0225	10.9775	10.98	11.02	134,870.00
30.09.2025 16:30	11.025	10.99	11.0175	11.005	81,192.00
30.09.2025 17:00	11.0125	10.9301	11.0025	10.9925	106,770.00
30.09.2025 17:30	11.01	10.98	10.995	11.01	96,323.00
30.09.2025 18:00	11.06	10.9301	11.015	11.03	220,672.00
01.10.2025 10:00	10.985	10.885	10.9675	10.985	1,956.00
01.10.2025 10:30	10.9775	10.94	10.9775	10.965	6,442.00
01.10.2025 11:00	10.985	10.945	10.9625	10.985	13,950.00
01.10.2025 11:30	10.995	10.975	10.9875	10.99	21,829.00
01.10.2025 12:00	11.02	10.97	10.9875	11.01	38,283.00
01.10.2025 12:30	11.025	10.9925	11.015	11	50,370.00
01.10.2025 13:00	11.005	10.99	11	11.005	38,573.00
01.10.2025 13:30	11.0125	10.97	11.01	10.97	81,325.00
01.10.2025 14:00	10.9725	10.94	10.9725	10.94	80,575.00
01.10.2025 14:30	10.965	10.93	10.9425	10.965	162,441.00
01.10.2025 15:00	10.98	10.9586	10.9725	10.97	100,662.00
01.10.2025 15:30	10.98	10.97	10.98	10.9775	131,342.00
01.10.2025 16:00	10.975	10.9575	10.975	10.97	186,288.00
01.10.2025 16:30	11.015	10.96	10.97	11.0125	190,710.00
01.10.2025 17:00	11.02	10.97	11.005	10.98	212,629.00
01.10.2025 17:30	10.98	10.915	10.98	10.935	404,456.00
01.10.2025 18:00	10.95	10.91	10.945	10.93	552,226.00
02.10.2025 10:00	10.96	10.8525	10.945	10.94	2,934.00
02.10.2025 10:30	10.935	10.85	10.935	10.85	4,027.00
02.10.2025 11:00	10.935	10.8325	10.855	10.935	14,496.00
02.10.2025 11:30	10.95	10.9225	10.9325	10.95	10,650.00
02.10.2025 12:00	10.97	10.93	10.95	10.935	16,118.00
02.10.2025 12:30	10.96	10.9275	10.9275	10.955	17,136.00
02.10.2025 13:00	10.97	10.93	10.97	10.93	19,221.00
02.10.2025 13:30	10.9525	10.93	10.93	10.94	28,030.00
02.10.2025 14:00	10.98	10.94	10.9425	10.98	23,968.00
02.10.2025 14:30	10.985	10.96	10.975	10.965	47,059.00
02.10.2025 15:00	10.9725	10.96	10.9675	10.97	46,288.00
02.10.2025 15:30	10.97	10.895	10.97	10.8975	92,850.00
02.10.2025 16:00	10.9275	10.865	10.8975	10.9125	130,942.00
02.10.2025 16:30	10.975	10.9125	10.9125	10.955	105,968.00
02.10.2025 17:00	10.97	10.9375	10.955	10.95	125,383.00
02.10.2025 17:30	10.96	10.94	10.95	10.9425	176,948.00
02.10.2025 18:00	11	10.9425	10.945	10.995	218,011.00
03.10.2025 10:00	11.01	10.96	10.975	10.96	1,553.00
03.10.2025 10:30	11.005	10.975	10.975	10.995	3,657.00
03.10.2025 11:00	11.02	11	11	11.0025	21,429.00
03.10.2025 11:30	10.995	10.98	10.99	10.985	20,744.00
03.10.2025 12:00	10.99	10.96	10.98	10.9825	20,605.00
03.10.2025 12:30	10.985	10.97	10.985	10.98	18,129.00
03.10.2025 13:00	10.98	10.965	10.98	10.965	24,041.00
03.10.2025 13:30	10.98	10.95	10.97	10.9525	30,598.00
03.10.2025 14:00	10.9525	10.91	10.9525	10.9175	29,656.00
03.10.2025 14:30	10.925	10.9	10.915	10.92	51,661.00
03.10.2025 15:00	10.94	10.905	10.9222	10.91	48,096.00
03.10.2025 15:30	10.915	10.9	10.91	10.905	48,079.00
03.10.2025 16:00	10.91	10.89	10.905	10.91	66,518.00
03.10.2025 16:30	10.935	10.9025	10.9107	10.935	64,794.00
03.10.2025 17:00	10.935	10.8875	10.9275	10.895	134,315.00
03.10.2025 17:30	10.965	10.895	10.895	10.965	193,414.00
03.10.2025 18:00	11.035	10.91	10.9675	11.01	346,015.00

צרו איתנו קשר *5988