גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 03.07.2026

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	8.4088	8.4088	8.4088	8.4088	0.00
10:20	8.382	8.382	8.382	8.382	5,639.00
10:30	8.366	8.366	8.366	8.366	3,828.00
10:40	8.379	8.379	8.379	8.379	1,111.00
10:50	8.364	8.364	8.364	8.364	4,999.00
11:00	8.378	8.378	8.378	8.378	755.00
11:10	8.356	8.356	8.356	8.356	4,812.00
11:20	8.368	8.368	8.368	8.368	2,574.00
11:30	8.387	8.387	8.387	8.387	570.00
11:40	8.396	8.396	8.396	8.396	1,257.00
11:50	8.382	8.382	8.382	8.382	2,810.00
12:00	8.344	8.344	8.344	8.344	3,867.00
12:10	8.346	8.346	8.346	8.346	4,206.00
12:20	8.346	8.346	8.346	8.346	1,782.00
12:30	8.354	8.354	8.354	8.354	4,038.00
12:40	8.352	8.352	8.352	8.352	1,629.00
12:50	8.334	8.334	8.334	8.334	2,703.00
13:00	8.346	8.346	8.346	8.346	2,183.00
13:10	8.356	8.356	8.356	8.356	940.00
13:20	8.348	8.348	8.348	8.348	2,426.00
13:30	8.3581	8.3581	8.3581	8.3581	3,591.00
13:40	8.358	8.358	8.358	8.358	1,147.00
13:50	8.36	8.36	8.36	8.36	1,254.00
14:00	8.355	8.355	8.355	8.355	3,050.00
14:10	8.356	8.356	8.356	8.356	810.00
14:20	8.361	8.361	8.361	8.361	1,582.00
14:30	8.357	8.357	8.357	8.357	1,180.00
14:40	8.348	8.348	8.348	8.348	617.00
14:50	8.354	8.354	8.354	8.354	1,079.00
15:00	8.356	8.356	8.356	8.356	797.00
15:10	8.368	8.368	8.368	8.368	1,705.00
15:20	8.348	8.348	8.348	8.348	2,440.00
15:30	8.356	8.356	8.356	8.356	2,308.00
15:40	8.371	8.371	8.371	8.371	1,439.00
15:50	8.374	8.374	8.374	8.374	1,931.00
16:00	8.357	8.357	8.357	8.357	1,495.00
16:10	8.362	8.362	8.362	8.362	575.00
16:20	8.352	8.352	8.352	8.352	4,647.00
16:30	8.334	8.334	8.334	8.334	4,018.00
16:40	8.352	8.352	8.352	8.352	8,953.00
16:50	8.348	8.348	8.348	8.348	10,881.00
17:00	8.354	8.354	8.354	8.354	9,227.00
17:10	8.374	8.374	8.374	8.374	1,301.00
17:20	8.355	8.355	8.355	8.355	4,268.00
17:30	8.346	8.346	8.346	8.346	3,318.00
17:40	8.354	8.354	8.354	8.354	3,301.00
17:50	8.34	8.34	8.34	8.34	5,452.00
18:00	8.368	8.368	8.368	8.368	6,001.00
18:10	8.37	8.37	8.37	8.37	5,425.00
18:20	8.376	8.376	8.376	8.376	6,302.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 10:30	7.956	7.932	7.951	7.934	13,355.00
26.06.2026 11:00	7.984	7.927	7.927	7.984	25,939.00
26.06.2026 11:30	7.98	7.93	7.98	7.939	43,035.00
26.06.2026 12:00	7.94	7.922	7.93	7.94	30,524.00
26.06.2026 12:30	7.939	7.914	7.939	7.915	49,655.00
26.06.2026 13:00	7.914	7.89	7.913	7.892	60,676.00
26.06.2026 13:30	7.896	7.875	7.891	7.888	48,632.00
26.06.2026 14:00	7.906	7.884	7.889	7.886	56,082.00
26.06.2026 14:30	7.899	7.84	7.89	7.852	68,546.00
26.06.2026 15:00	7.86	7.846	7.852	7.856	88,789.00
26.06.2026 15:30	7.87	7.851	7.856	7.862	62,693.00
26.06.2026 16:00	7.962	7.865	7.867	7.89	171,798.00
26.06.2026 16:30	8.026	7.89	7.89	7.957	264,796.00
26.06.2026 17:00	8.05	7.93	7.946	8.046	238,352.00
26.06.2026 17:30	8.07	8.022	8.035	8.048	284,062.00
26.06.2026 18:00	8.171	8.058	8.075	8.171	356,373.00
29.06.2026 10:00	8.304	8.206	8.242	8.216	43,896.00
29.06.2026 10:30	8.216	8.178	8.216	8.183	41,384.00
29.06.2026 11:00	8.206	8.161	8.172	8.2	82,812.00
29.06.2026 11:30	8.204	8.182	8.196	8.182	61,524.00
29.06.2026 12:00	8.184	8.168	8.184	8.169	59,752.00
29.06.2026 12:30	8.172	8.13	8.172	8.138	114,669.00
29.06.2026 13:00	8.143	8.128	8.141	8.143	61,110.00
29.06.2026 13:30	8.225	8.138	8.141	8.225	142,465.00
29.06.2026 14:00	8.244	8.216	8.225	8.223	98,593.00
29.06.2026 14:30	8.237	8.216	8.216	8.237	72,857.00
29.06.2026 15:00	8.246	8.228	8.235	8.239	79,289.00
29.06.2026 15:30	8.264	8.235	8.241	8.263	90,751.00
29.06.2026 16:00	8.266	8.244	8.266	8.259	181,094.00
29.06.2026 16:30	8.29	8.202	8.27	8.29	211,926.00
29.06.2026 17:00	8.296	8.253	8.282	8.274	225,848.00
29.06.2026 17:30	8.282	8.246	8.274	8.248	213,056.00
29.06.2026 18:00	8.262	8.23	8.248	8.256	234,208.00
30.06.2026 10:00	8.229	8.17	8.186	8.188	5,108.00
30.06.2026 10:30	8.21	8.168	8.184	8.168	4,302.00
30.06.2026 11:00	8.186	8.158	8.166	8.186	7,352.00
30.06.2026 11:30	8.21	8.182	8.186	8.1968	7,556.00
30.06.2026 12:00	8.206	8.184	8.198	8.198	13,405.00
30.06.2026 12:30	8.222	8.193	8.193	8.221	16,685.00
30.06.2026 13:00	8.258	8.22	8.222	8.254	24,710.00
30.06.2026 13:30	8.271	8.252	8.258	8.256	40,941.00
30.06.2026 14:00	8.286	8.212	8.253	8.276	64,295.00
30.06.2026 14:30	8.306	8.273	8.273	8.281	59,579.00
30.06.2026 15:00	8.292	8.237	8.292	8.244	83,222.00
30.06.2026 15:30	8.282	8.246	8.246	8.252	80,371.00
30.06.2026 16:00	8.253	8.196	8.253	8.206	116,597.00
30.06.2026 16:30	8.26	8.186	8.197	8.246	164,515.00
30.06.2026 17:00	8.266	8.232	8.24	8.252	124,912.00
30.06.2026 17:30	8.251	8.178	8.247	8.178	122,173.00
30.06.2026 18:00	8.196	8.154	8.171	8.19	199,759.00
01.07.2026 10:00	8.2432	8.183	8.186	8.219	1,761.00
01.07.2026 10:30	8.235	8.194	8.2181	8.235	2,993.00
01.07.2026 11:00	8.252	8.221	8.235	8.222	5,704.00
01.07.2026 11:30	8.231	8.187	8.219	8.187	10,564.00
01.07.2026 12:00	8.19	8.176	8.187	8.176	7,039.00
01.07.2026 12:30	8.176	8.133	8.176	8.136	15,860.00
01.07.2026 13:00	8.146	8.12	8.1393	8.146	18,283.00
01.07.2026 13:30	8.176	8.1536	8.154	8.162	17,955.00
01.07.2026 14:00	8.214	8.16	8.161	8.19	16,658.00
01.07.2026 14:30	8.193	8.16	8.193	8.164	19,955.00
01.07.2026 15:00	8.212	8.16	8.16	8.21	32,335.00
01.07.2026 15:30	8.268	8.149	8.212	8.262	52,545.00
01.07.2026 16:00	8.294	8.242	8.26	8.294	54,390.00
01.07.2026 16:30	8.337	8.222	8.29	8.253	89,781.00
01.07.2026 17:00	8.394	8.25	8.254	8.388	79,914.00
01.07.2026 17:30	8.419	8.352	8.37	8.419	102,812.00
01.07.2026 18:00	8.484	8.426	8.435	8.484	142,030.00
02.07.2026 10:00	8.422	8.337	8.375	8.364	5,468.00
02.07.2026 10:30	8.364	8.287	8.352	8.332	12,137.00
02.07.2026 11:00	8.393	8.333	8.335	8.376	23,881.00
02.07.2026 11:30	8.378	8.334	8.374	8.334	37,737.00
02.07.2026 12:00	8.37	8.328	8.334	8.366	36,898.00
02.07.2026 12:30	8.364	8.302	8.364	8.315	44,472.00
02.07.2026 13:00	8.362	8.317	8.318	8.348	39,082.00
02.07.2026 13:30	8.368	8.338	8.354	8.36	60,583.00
02.07.2026 14:00	8.394	8.352	8.361	8.3776	72,179.00
02.07.2026 14:30	8.382	8.32	8.378	8.334	72,177.00
02.07.2026 15:00	8.34	8.296	8.336	8.298	119,045.00
02.07.2026 15:30	8.337	8.276	8.302	8.326	119,304.00
02.07.2026 16:00	8.35	8.312	8.328	8.326	144,121.00
02.07.2026 16:30	8.421	8.336	8.336	8.379	148,979.00
02.07.2026 17:00	8.444	8.374	8.4	8.424	147,968.00
02.07.2026 17:30	8.449	8.414	8.431	8.444	190,087.00
02.07.2026 18:00	8.47	8.412	8.462	8.412	234,152.00
03.07.2026 10:00	8.434	8.366	8.409	8.382	1,797.00
03.07.2026 10:30	8.392	8.356	8.382	8.356	3,516.00
03.07.2026 11:00	8.387	8.336	8.354	8.386	5,742.00
03.07.2026 11:30	8.4	8.342	8.395	8.346	7,450.00
03.07.2026 12:00	8.366	8.338	8.35	8.353	13,150.00
03.07.2026 12:30	8.356	8.328	8.3536	8.35	10,214.00
03.07.2026 13:00	8.364	8.348	8.356	8.363	8,298.00
03.07.2026 13:30	8.369	8.355	8.358	8.363	8,752.00
03.07.2026 14:00	8.37	8.346	8.362	8.346	12,119.00
03.07.2026 14:30	8.362	8.344	8.346	8.356	16,734.00
03.07.2026 15:00	8.37	8.3468	8.366	8.357	24,233.00
03.07.2026 15:30	8.38	8.354	8.358	8.355	17,364.00
03.07.2026 16:00	8.374	8.332	8.357	8.334	34,468.00
03.07.2026 16:30	8.36	8.328	8.333	8.355	82,209.00
03.07.2026 17:00	8.38	8.342	8.355	8.347	44,016.00
03.07.2026 17:30	8.377	8.335	8.346	8.375	93,360.00
03.07.2026 18:00	8.388	8.333	8.376	8.338	118,508.00

צרו איתנו קשר *5988