גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיריוס-פוינט > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיריוס-פוינט

SiriusPoint

מניה SPNT 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	18.4	18.4	18.4	18.4	0.00
16:50	18.5	18.5	18.5	18.5	2,439.00
17:00	18.51	18.51	18.51	18.51	3,628.00
17:10	18.55	18.55	18.55	18.55	1,159.00
17:20	18.525	18.525	18.525	18.525	5,386.00
17:30	18.52	18.52	18.52	18.52	5,046.00
17:40	18.53	18.53	18.53	18.53	2,756.00
17:50	18.56	18.56	18.56	18.56	368.00
18:00	18.53	18.53	18.53	18.53	1,535.00
18:10	18.49	18.49	18.49	18.49	2,953.00
18:20	18.5	18.5	18.5	18.5	6,274.00
18:30	18.52	18.52	18.52	18.52	6,047.00
18:40	18.51	18.51	18.51	18.51	1,488.00
18:50	18.5	18.5	18.5	18.5	2,537.00
19:00	18.5135	18.5135	18.5135	18.5135	4,675.00
19:10	18.485	18.485	18.485	18.485	4,328.00
19:20	18.41	18.41	18.41	18.41	15,090.00
19:30	18.4	18.4	18.4	18.4	2,231.00
19:40	18.35	18.35	18.35	18.35	2,762.00
19:50	18.34	18.34	18.34	18.34	10,362.00
20:00	18.3627	18.3627	18.3627	18.3627	5,244.00
20:10	18.36	18.36	18.36	18.36	3,528.00
20:20	18.36	18.36	18.36	18.36	3,407.00
20:30	18.36	18.36	18.36	18.36	1,164.00
20:40	18.34	18.34	18.34	18.34	5,537.00
20:50	18.36	18.36	18.36	18.36	2,890.00
21:00	18.35	18.35	18.35	18.35	3,698.00
21:10	18.36	18.36	18.36	18.36	6,315.00
21:20	18.36	18.36	18.36	18.36	2,653.00
21:30	18.35	18.35	18.35	18.35	1,860.00
21:40	18.39	18.39	18.39	18.39	3,313.00
21:50	18.4299	18.4299	18.4299	18.4299	9,751.00
22:00	18.4135	18.4135	18.4135	18.4135	4,807.00
22:10	18.42	18.42	18.42	18.42	8,661.00
22:20	18.415	18.415	18.415	18.415	4,916.00
22:30	18.4	18.4	18.4	18.4	11,176.00
22:40	18.39	18.39	18.39	18.39	12,857.00
22:50	18.39	18.39	18.39	18.39	10,057.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	17.92	17.67	17.735	17.92	2,921.00
21.10.2025 17:30	17.9199	17.89	17.9	17.9199	8,498.00
21.10.2025 18:00	17.94	17.895	17.9	17.9	5,584.00
21.10.2025 18:30	17.94	17.9	17.91	17.93	3,921.00
21.10.2025 19:00	17.97	17.9	17.9	17.97	5,993.00
21.10.2025 19:30	18.01	17.97	17.97	18	8,681.00
21.10.2025 20:00	18.06	17.98	17.99	18.06	8,607.00
21.10.2025 20:30	18.11	18.08	18.09	18.08	5,863.00
21.10.2025 21:00	18.1098	18.0734	18.08	18.1098	9,932.00
21.10.2025 21:30	18.1	18.07	18.1	18.1	7,982.00
21.10.2025 22:00	18.115	18.07	18.09	18.07	19,324.00
21.10.2025 22:30	18.059	18.01	18.045	18.015	39,658.00
22.10.2025 16:30	18.215	18.02	18.02	18.02	524.00
22.10.2025 17:00	18.045	17.945	18.045	18	2,322.00
22.10.2025 17:30	18.03	17.965	18	17.995	3,413.00
22.10.2025 18:00	18.06	18.005	18.005	18.05	5,267.00
22.10.2025 18:30	18.15	18.07	18.07	18.12	10,802.00
22.10.2025 19:00	18.065	17.9932	18.065	17.9932	11,181.00
22.10.2025 19:30	18	17.89	17.915	17.98	18,295.00
22.10.2025 20:00	17.98	17.94	17.98	17.9588	19,100.00
22.10.2025 20:30	18.0216	17.96	17.96	18.0216	16,974.00
22.10.2025 21:00	18.135	18.05	18.05	18.12	22,508.00
22.10.2025 21:30	18.16	18.11	18.11	18.15	20,478.00
22.10.2025 22:00	18.19	18.12	18.15	18.14	51,943.00
22.10.2025 22:30	18.27	18.155	18.155	18.26	60,660.00
23.10.2025 16:30	18.09	17.845	18.08	17.95	2,793.00
23.10.2025 17:00	18.01	17.8836	17.8836	18.01	4,359.00
23.10.2025 17:30	18.045	17.9883	18.04	17.9883	3,735.00
23.10.2025 18:00	18.03	17.97	18.03	17.99	8,455.00
23.10.2025 18:30	18.03	18.02	18.03	18.03	5,706.00
23.10.2025 19:00	18.06	18.02	18.03	18.02	8,348.00
23.10.2025 19:30	18.07	18.03	18.04	18.07	18,897.00
23.10.2025 20:00	18.13	18.06	18.08	18.1	17,912.00
23.10.2025 20:30	18.23	18.12	18.13	18.23	16,124.00
23.10.2025 21:00	18.3	18.235	18.235	18.29	26,489.00
23.10.2025 21:30	18.35	18.3	18.3	18.3	34,018.00
23.10.2025 22:00	18.35	18.29	18.3	18.31	70,185.00
23.10.2025 22:30	18.39	18.3	18.32	18.375	121,512.00
24.10.2025 16:30	18.52	18.4	18.47	18.52	3,818.00
24.10.2025 17:00	18.57	18.46	18.55	18.53	6,111.00
24.10.2025 17:30	18.56	18.48	18.53	18.48	4,287.00
24.10.2025 18:00	18.54	18.45	18.48	18.54	12,757.00
24.10.2025 18:30	18.53	18.49	18.53	18.51	13,983.00
24.10.2025 19:00	18.52	18.385	18.52	18.4	27,898.00
24.10.2025 19:30	18.39	18.31	18.39	18.355	34,476.00
24.10.2025 20:00	18.38	18.35	18.36	18.36	19,958.00
24.10.2025 20:30	18.37	18.34	18.35	18.35	52,601.00
24.10.2025 21:00	18.4	18.34	18.345	18.39	53,342.00
24.10.2025 21:30	18.43	18.39	18.39	18.43	45,694.00
24.10.2025 22:00	18.43	18.385	18.43	18.385	88,792.00
24.10.2025 22:30	18.42	18.355	18.41	18.365	139,014.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	16.73	16.30	16.36	16.70	634,756.00
21.04.2025	16.69	15.90	16.59	15.99	489,949.00
22.04.2025	16.53	16.05	16.25	16.39	696,091.00
23.04.2025	16.75	16.43	16.46	16.56	630,245.00
24.04.2025	16.71	16.31	16.47	16.60	585,108.00
25.04.2025	16.55	16.07	16.46	16.54	440,646.00
28.04.2025	16.67	16.36	16.55	16.62	776,048.00
29.04.2025	17.04	16.49	16.53	17.02	590,156.00
30.04.2025	16.92	16.55	16.86	16.80	795,846.00
01.05.2025	17.10	16.53	16.69	16.94	641,146.00
02.05.2025	18.00	17.12	17.16	17.95	686,123.00
05.05.2025	18.28	17.62	17.62	18.18	734,672.00
06.05.2025	19.66	18.22	18.91	19.54	806,198.00
07.05.2025	19.74	19.14	19.41	19.28	1,214,535.00
08.05.2025	19.66	19.19	19.36	19.30	737,613.00
09.05.2025	19.47	18.96	19.25	19.27	528,402.00
12.05.2025	19.62	18.66	19.37	19.60	604,777.00
13.05.2025	19.84	19.44	19.65	19.54	500,187.00
14.05.2025	19.74	19.13	19.66	19.30	480,138.00
15.05.2025	19.72	19.28	19.38	19.58	504,971.00
16.05.2025	19.83	19.22	19.59	19.24	1,755,279.00
19.05.2025	19.78	19.05	19.16	19.65	1,163,444.00
20.05.2025	19.87	19.45	19.64	19.52	545,994.00
21.05.2025	19.63	19.00	19.39	19.33	808,628.00
22.05.2025	19.48	18.92	19.26	19.14	563,754.00
23.05.2025	19.31	18.95	19.04	19.16	450,311.00
27.05.2025	19.86	19.22	19.36	19.78	543,865.00
28.05.2025	19.79	19.45	19.67	19.52	660,648.00
29.05.2025	19.75	19.44	19.55	19.65	457,351.00
30.05.2025	19.71	19.54	19.69	19.59	662,896.00
02.06.2025	19.71	19.11	19.54	19.62	511,091.00
03.06.2025	19.69	19.20	19.52	19.49	608,700.00
04.06.2025	19.61	19.05	19.58	19.16	530,427.00
05.06.2025	19.27	18.84	19.19	19.26	522,640.00
06.06.2025	19.55	19.31	19.54	19.38	359,846.00
09.06.2025	19.67	18.70	19.67	19.26	548,333.00
10.06.2025	19.45	18.98	19.19	19.31	536,327.00
11.06.2025	19.41	19.13	19.35	19.14	586,319.00
12.06.2025	19.61	18.84	18.95	19.61	439,340.00
13.06.2025	19.62	19.17	19.50	19.40	473,716.00
16.06.2025	20.00	19.35	19.46	19.56	706,751.00
17.06.2025	19.44	18.96	19.41	19.34	568,186.00
18.06.2025	19.50	19.23	19.28	19.32	435,842.00
20.06.2025	19.59	19.18	19.41	19.30	1,049,382.00
23.06.2025	19.58	19.22	19.40	19.57	490,256.00
24.06.2025	19.73	19.28	19.72	19.45	475,804.00
25.06.2025	19.62	19.25	19.33	19.36	415,382.00
26.06.2025	21.03	19.83	19.95	20.88	1,103,483.00
27.06.2025	21.00	20.31	20.81	20.40	1,725,839.00
30.06.2025	20.64	20.27	20.41	20.39	565,494.00
01.07.2025	20.57	20.02	20.43	20.07	616,119.00
02.07.2025	20.13	19.23	20.03	19.38	638,655.00
03.07.2025	19.83	19.30	19.39	19.80	417,017.00
07.07.2025	19.83	19.38	19.69	19.49	592,964.00
08.07.2025	19.67	19.27	19.50	19.31	507,080.00
09.07.2025	19.86	18.99	19.86	19.07	461,905.00
10.07.2025	19.18	18.42	19.18	18.45	559,515.00
11.07.2025	18.53	18.10	18.48	18.40	587,112.00
14.07.2025	18.65	18.33	18.33	18.63	553,378.00
15.07.2025	18.63	18.30	18.55	18.38	463,907.00
16.07.2025	18.74	18.29	18.44	18.71	786,971.00
17.07.2025	19.22	18.70	18.97	19.08	605,080.00
18.07.2025	19.23	18.91	18.95	19.00	546,231.00
21.07.2025	19.73	19.18	19.51	19.31	585,546.00
22.07.2025	19.58	19.23	19.30	19.45	483,881.00
23.07.2025	19.70	19.10	19.45	19.70	549,759.00
24.07.2025	19.78	19.36	19.46	19.58	1,103,537.00
25.07.2025	19.84	19.52	19.73	19.79	847,832.00
28.07.2025	19.64	19.20	19.44	19.51	751,358.00
29.07.2025	19.91	19.59	19.75	19.86	763,153.00
30.07.2025	20.00	19.42	19.75	19.58	824,967.00
31.07.2025	19.88	19.36	19.55	19.61	963,201.00
01.08.2025	19.94	19.22	19.87	19.58	945,721.00
04.08.2025	19.38	17.76	19.36	18.39	1,387,949.00
05.08.2025	18.94	17.90	18.43	18.41	1,128,014.00
06.08.2025	18.72	18.15	18.29	18.54	711,884.00
07.08.2025	18.55	17.86	18.43	18.03	655,121.00
08.08.2025	18.27	17.90	18.17	18.20	632,017.00
11.08.2025	18.54	18.19	18.26	18.33	477,455.00
12.08.2025	18.62	18.33	18.35	18.47	479,187.00
13.08.2025	19.03	18.51	18.65	18.76	732,419.00
14.08.2025	19.08	18.52	18.91	18.58	457,130.00
15.08.2025	18.70	18.00	18.64	18.28	914,945.00
18.08.2025	18.37	18.12	18.29	18.21	445,533.00
19.08.2025	18.41	18.16	18.16	18.24	450,532.00
20.08.2025	18.73	18.32	18.33	18.63	1,807,132.00
21.08.2025	18.94	18.49	18.75	18.50	1,442,353.00
22.08.2025	19.07	18.60	18.70	18.70	1,248,482.00
25.08.2025	18.79	18.37	18.66	18.42	594,472.00
26.08.2025	18.49	18.24	18.31	18.29	431,172.00
27.08.2025	18.88	18.30	18.38	18.61	937,459.00
28.08.2025	18.57	18.28	18.57	18.41	362,583.00
29.08.2025	18.84	18.49	18.49	18.72	1,600,636.00
02.09.2025	18.95	18.52	18.59	18.90	1,080,285.00
03.09.2025	19.42	18.75	18.80	18.89	1,324,093.00
04.09.2025	19.23	18.70	19.19	18.85	510,794.00
05.09.2025	18.95	18.58	18.85	18.77	690,442.00
08.09.2025	19.01	18.51	18.77	18.97	1,309,190.00
09.09.2025	19.15	18.61	18.96	18.74	706,208.00
10.09.2025	18.85	18.50	18.66	18.64	570,111.00
11.09.2025	19.21	18.70	18.70	19.16	1,704,622.00
12.09.2025	19.30	18.89	19.11	19.04	868,606.00
15.09.2025	19.01	18.54	18.96	18.54	371,420.00
16.09.2025	18.49	17.93	18.44	18.01	637,926.00
17.09.2025	18.22	17.90	18.10	17.96	705,572.00
18.09.2025	18.21	17.91	17.91	18.03	242,539.00
19.09.2025	18.10	17.70	18.07	17.71	469,551.00
22.09.2025	17.79	17.17	17.67	17.53	311,390.00
23.09.2025	17.72	17.42	17.57	17.48	177,928.00
24.09.2025	17.65	17.36	17.45	17.61	179,855.00
25.09.2025	17.79	17.44	17.64	17.78	1,860,666.00
26.09.2025	18.44	17.88	17.98	18.32	121,964.00
29.09.2025	18.16	17.78	18.16	17.88	332,727.00
30.09.2025	18.27	17.94	17.97	18.09	257,458.00
01.10.2025	18.04	17.62	18.04	17.74	180,031.00
02.10.2025	18.00	17.52	17.68	17.96	232,650.00
03.10.2025	18.81	18.00	18.08	18.59	214,051.00
06.10.2025	18.76	18.10	18.59	18.22	200,843.00
07.10.2025	18.32	17.93	18.16	18.13	169,256.00
08.10.2025	18.48	18.09	18.24	18.32	104,922.00
09.10.2025	18.51	18.16	18.27	18.51	181,899.00
10.10.2025	18.95	18.36	18.65	18.46	219,719.00
13.10.2025	18.84	18.34	18.55	18.82	145,117.00
14.10.2025	19.35	18.74	18.75	19.19	179,377.00
15.10.2025	19.30	18.61	18.99	18.62	179,407.00
16.10.2025	18.52	17.51	18.40	17.76	277,712.00
17.10.2025	17.81	17.40	17.71	17.61	281,623.00
20.10.2025	17.83	17.45	17.76	17.74	148,180.00
21.10.2025	18.11	17.44	17.44	18.00	154,083.00
22.10.2025	18.28	17.87	18.06	18.24	165,083.00
23.10.2025	18.39	17.84	18.08	18.38	202,218.00
24.10.2025	18.57	18.31	18.31	18.35	307,505.00

צרו איתנו קשר *5988