גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אס.אף.אס. גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.אף.אס. גרופ

SFS Group

מניה SFSN sixswiss CHF

שער

117.40

שינוי

+0.17%

שינוי ב CHF

0.20

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2024	103.80	102.00	102.00	103.20	25,726.00
17.01.2024	102.00	97.60	102.00	98.70	31,932.00
18.01.2024	101.60	97.90	98.60	100.60	25,717.00
19.01.2024	101.00	98.70	101.00	98.90	23,172.00
22.01.2024	100.40	99.30	100.00	99.90	18,810.00
23.01.2024	101.80	98.10	98.10	100.80	19,933.00
24.01.2024	102.40	100.60	102.00	102.40	19,773.00
25.01.2024	104.00	102.20	104.00	103.40	23,949.00
26.01.2024	105.40	102.80	103.40	104.60	19,501.00
29.01.2024	104.40	102.80	104.40	104.00	10,173.00
30.01.2024	105.40	104.00	104.00	104.60	12,489.00
31.01.2024	106.00	103.80	104.40	104.20	26,771.00
01.02.2024	106.40	104.00	105.40	106.40	39,238.00
02.02.2024	108.60	106.00	107.60	106.00	24,805.00
05.02.2024	108.20	105.60	105.60	107.20	25,198.00
06.02.2024	109.80	107.40	107.60	109.60	39,587.00
07.02.2024	110.00	108.20	109.40	109.80	42,448.00
08.02.2024	110.60	108.80	110.00	110.00	26,685.00
09.02.2024	110.00	108.20	109.40	108.80	14,598.00
12.02.2024	109.20	106.00	108.80	106.20	28,015.00
13.02.2024	106.40	104.20	106.40	105.80	20,066.00
14.02.2024	108.40	106.20	106.20	107.60	18,847.00
15.02.2024	108.80	106.60	108.60	107.40	13,869.00
16.02.2024	108.60	107.40	-99.99	108.40	0.00
19.02.2024	109.20	106.20	108.60	109.00	15,153.00
20.02.2024	109.80	108.20	109.80	109.00	16,535.00
21.02.2024	109.20	107.40	107.60	108.80	11,498.00
22.02.2024	110.20	108.20	110.00	108.80	17,808.00
23.02.2024	110.00	108.40	108.40	110.00	13,053.00
26.02.2024	110.60	109.20	109.20	110.00	12,050.00
27.02.2024	110.20	109.20	109.60	109.80	12,220.00
28.02.2024	109.60	108.80	109.60	109.60	11,301.00
29.02.2024	110.80	109.80	110.80	110.40	33,305.00
01.03.2024	112.00	110.20	-99.99	111.80	0.00
04.03.2024	112.60	111.80	111.80	112.40	15,362.00
05.03.2024	113.20	111.60	111.60	113.00	20,841.00
06.03.2024	114.40	112.60	113.00	114.00	84,545.00
07.03.2024	113.80	106.40	106.40	113.40	46,081.00
08.03.2024	113.60	112.40	113.20	113.40	57,469.00
11.03.2024	114.20	112.20	112.20	114.20	44,027.00
12.03.2024	115.00	113.60	114.60	114.60	34,489.00
13.03.2024	115.40	114.20	114.60	115.40	40,853.00
14.03.2024	116.00	114.00	114.00	115.40	29,736.00
15.03.2024	117.00	115.60	115.80	115.60	75,442.00
18.03.2024	116.80	116.00	116.00	116.00	24,186.00
19.03.2024	117.00	114.80	116.60	115.40	26,140.00
20.03.2024	116.20	114.60	114.60	115.40	16,532.00
21.03.2024	121.00	115.60	116.40	120.00	63,939.00
22.03.2024	120.40	118.80	119.40	118.80	28,574.00
25.03.2024	119.40	118.20	118.60	119.40	311,542.00
26.03.2024	120.00	118.60	118.60	119.40	21,216.00
27.03.2024	120.20	118.80	119.60	119.60	17,763.00
28.03.2024	120.00	117.60	120.00	118.60	25,931.00
02.04.2024	120.00	116.00	118.40	116.20	29,288.00
03.04.2024	116.80	114.80	116.00	116.40	17,883.00
04.04.2024	117.20	115.60	117.20	116.60	14,793.00
05.04.2024	117.00	115.00	115.00	116.80	16,925.00
08.04.2024	118.40	116.40	117.00	118.40	21,731.00
09.04.2024	118.60	116.80	118.60	116.80	13,372.00
10.04.2024	117.20	115.40	116.60	116.80	19,039.00
11.04.2024	117.20	114.80	117.20	115.60	22,007.00
12.04.2024	117.00	114.00	116.60	114.40	23,688.00
15.04.2024	116.00	114.60	116.00	115.40	37,813.00
16.04.2024	113.80	112.20	113.40	112.60	16,012.00
17.04.2024	113.00	111.40	112.40	112.00	14,934.00
18.04.2024	112.80	110.00	112.80	110.80	32,483.00
19.04.2024	110.60	108.40	110.00	110.40	25,543.00
22.04.2024	111.20	109.20	110.40	111.20	29,987.00
23.04.2024	112.80	110.60	112.00	112.60	35,637.00
24.04.2024	113.40	112.40	112.60	112.80	18,210.00
25.04.2024	113.20	109.60	112.80	111.00	29,379.00
26.04.2024	110.40	108.80	109.00	110.20	21,297.00
29.04.2024	111.80	109.40	110.40	111.20	21,691.00
30.04.2024	111.20	109.40	110.80	109.40	16,219.00
02.05.2024	109.80	108.60	109.20	109.20	18,052.00
03.05.2024	111.60	109.00	109.00	110.60	15,070.00
06.05.2024	111.20	110.20	110.20	110.80	11,492.00
07.05.2024	112.00	110.60	112.00	111.20	20,532.00
08.05.2024	112.80	111.20	111.60	112.80	22,955.00
10.05.2024	114.80	113.20	113.60	114.00	13,996.00
13.05.2024	114.60	113.00	114.00	114.60	17,811.00
14.05.2024	115.80	113.80	115.00	114.80	12,545.00
15.05.2024	115.80	112.60	113.80	115.60	20,723.00
16.05.2024	116.40	114.40	115.40	114.40	14,719.00
17.05.2024	115.00	113.40	114.60	113.80	15,913.00
21.05.2024	126.60	117.00	117.60	122.80	86,556.00
22.05.2024	125.60	121.40	122.60	125.40	34,085.00
23.05.2024	129.60	125.00	125.80	128.00	58,835.00
24.05.2024	129.40	126.80	127.00	128.40	38,247.00
27.05.2024	129.00	126.40	128.40	126.40	14,813.00
28.05.2024	127.40	124.00	126.20	125.20	22,275.00
29.05.2024	124.60	122.60	124.40	124.20	25,383.00
30.05.2024	124.00	122.20	123.00	123.80	12,365.00
31.05.2024	124.00	122.00	124.00	122.00	61,981.00
03.06.2024	123.60	122.00	122.00	122.40	22,435.00
04.06.2024	122.20	120.80	122.20	121.20	24,715.00
05.06.2024	122.40	120.60	122.00	122.20	14,403.00
06.06.2024	123.40	121.20	122.00	122.80	28,899.00
07.06.2024	123.00	121.80	123.00	122.80	15,637.00
10.06.2024	123.60	122.00	123.00	122.80	9,851.00
11.06.2024	123.80	121.40	121.40	123.60	26,282.00
12.06.2024	125.80	122.80	123.20	125.60	13,231.00
13.06.2024	123.20	118.00	122.80	119.20	26,775.00
14.06.2024	118.80	116.00	118.80	117.40	30,497.00
17.06.2024	118.20	116.40	117.40	117.80	16,779.00
18.06.2024	120.00	118.20	118.40	119.60	31,232.00
19.06.2024	120.20	119.00	120.20	119.60	21,965.00
20.06.2024	121.80	119.20	119.80	120.60	21,277.00
21.06.2024	120.80	118.40	-99.99	118.80	0.00
24.06.2024	119.80	118.40	118.60	119.60	19,770.00
25.06.2024	120.00	117.40	120.00	118.40	17,703.00
26.06.2024	118.80	116.20	117.00	117.80	20,726.00
27.06.2024	120.60	117.60	117.80	120.00	24,932.00
28.06.2024	120.60	119.20	120.00	119.40	17,732.00
01.07.2024	121.20	119.00	119.40	121.20	26,796.00
02.07.2024	120.60	119.00	120.60	120.60	18,163.00
03.07.2024	122.00	119.80	120.60	120.40	13,843.00
04.07.2024	122.00	121.00	121.00	121.80	10,107.00
05.07.2024	124.40	121.40	122.00	122.60	10,154.00
08.07.2024	123.40	120.20	122.80	120.80	18,290.00
09.07.2024	121.60	119.40	121.60	120.20	18,110.00
10.07.2024	122.80	120.80	121.60	122.40	15,526.00
11.07.2024	124.60	122.60	123.00	124.00	17,818.00
12.07.2024	125.60	123.00	124.80	125.00	23,817.00
15.07.2024	125.60	124.00	124.00	124.40	13,136.00
16.07.2024	125.80	124.00	124.00	125.80	17,674.00
17.07.2024	125.60	122.20	125.60	125.00	31,551.00
18.07.2024	130.00	125.20	125.40	127.00	53,280.00
19.07.2024	129.00	124.80	126.20	128.20	22,222.00
23.07.2024	128.80	127.20	128.40	128.60	12,053.00
24.07.2024	128.40	126.60	128.00	127.20	15,435.00
25.07.2024	126.60	122.20	126.40	126.60	32,440.00
26.07.2024	128.80	126.40	126.40	128.00	20,178.00
29.07.2024	128.60	126.40	128.60	126.60	17,844.00
30.07.2024	128.00	125.20	126.60	127.20	14,107.00
31.07.2024	129.20	126.00	126.60	128.20	30,348.00
02.08.2024	128.00	122.00	128.00	122.60	33,054.00
05.08.2024	120.60	116.80	120.00	120.40	34,905.00
06.08.2024	122.80	119.00	121.60	121.00	18,631.00
07.08.2024	123.60	121.60	121.60	123.60	24,804.00
08.08.2024	123.00	120.80	122.60	123.00	22,839.00
09.08.2024	123.60	122.20	123.20	123.60	16,766.00
12.08.2024	126.20	124.40	124.40	125.40	13,501.00
13.08.2024	126.20	124.20	126.00	125.60	13,568.00
14.08.2024	127.00	125.80	126.00	126.80	10,767.00
15.08.2024	128.40	126.00	127.00	127.60	12,181.00
16.08.2024	128.20	126.60	128.20	127.20	9,297.00
19.08.2024	127.60	126.40	127.20	127.20	10,960.00
20.08.2024	128.00	126.60	127.20	127.80	11,699.00
21.08.2024	128.60	126.80	127.00	128.20	15,060.00
22.08.2024	128.00	126.40	126.40	126.80	24,942.00
23.08.2024	128.80	126.20	126.20	128.00	11,090.00
26.08.2024	127.80	126.20	127.40	126.80	14,224.00
27.08.2024	126.60	124.20	126.60	126.00	31,429.00
28.08.2024	127.80	125.40	126.60	126.60	12,628.00
29.08.2024	128.80	126.80	127.00	128.60	19,602.00
30.08.2024	129.80	128.40	128.40	129.00	25,426.00
02.09.2024	130.60	127.80	128.80	130.60	33,406.00
03.09.2024	130.40	128.80	130.00	129.00	30,920.00
04.09.2024	127.40	125.00	127.20	125.80	24,658.00
05.09.2024	126.80	123.80	125.40	126.40	23,158.00
06.09.2024	127.00	124.00	126.00	124.00	21,075.00
09.09.2024	126.60	125.20	125.20	125.60	17,761.00
10.09.2024	127.00	125.20	126.20	126.00	17,277.00
11.09.2024	126.80	124.40	126.40	125.20	26,722.00
12.09.2024	127.00	125.00	126.40	126.00	12,159.00
13.09.2024	127.40	126.20	126.20	127.40	11,804.00
16.09.2024	128.00	126.20	127.00	127.00	15,948.00
17.09.2024	129.80	127.60	127.60	128.80	19,629.00
18.09.2024	130.40	127.60	128.60	129.20	47,581.00
19.09.2024	132.80	129.80	129.80	132.60	37,635.00
20.09.2024	132.80	129.00	131.40	129.80	36,951.00
23.09.2024	131.60	129.60	130.20	130.60	13,045.00
24.09.2024	132.60	130.40	132.00	130.80	22,215.00
25.09.2024	132.20	130.40	130.40	132.00	14,159.00
26.09.2024	133.60	131.20	133.00	132.40	24,720.00
27.09.2024	133.00	131.60	132.40	132.60	14,332.00
30.09.2024	133.20	131.80	132.40	132.00	19,652.00
01.10.2024	133.80	131.80	132.40	131.80	26,334.00
02.10.2024	133.20	131.80	131.80	132.40	16,131.00
03.10.2024	132.60	129.80	132.00	129.80	16,518.00
04.10.2024	130.20	128.40	130.00	128.60	17,391.00
07.10.2024	130.40	127.00	129.60	128.20	57,196.00
08.10.2024	129.00	127.40	127.40	127.80	19,457.00
09.10.2024	129.60	128.00	128.40	129.40	25,390.00
10.10.2024	130.00	127.20	130.00	128.60	17,110.00
11.10.2024	130.00	128.40	129.00	129.20	13,046.00
14.10.2024	130.00	128.60	129.40	130.00	11,918.00
15.10.2024	130.40	128.00	130.00	129.60	24,644.00
16.10.2024	128.40	126.60	128.20	127.40	22,448.00
17.10.2024	127.40	125.40	126.80	126.60	32,767.00
18.10.2024	128.40	125.60	126.60	127.80	19,113.00
21.10.2024	127.40	125.00	127.40	126.40	28,283.00
22.10.2024	126.00	124.60	126.00	125.20	23,772.00
23.10.2024	125.80	124.40	125.00	124.80	18,493.00
24.10.2024	125.40	124.40	125.40	124.80	12,064.00
25.10.2024	125.60	124.20	124.80	125.20	16,649.00
28.10.2024	126.60	125.00	125.60	126.20	19,001.00
29.10.2024	126.40	124.40	126.40	124.80	31,822.00
30.10.2024	125.60	124.40	124.80	125.60	24,182.00
31.10.2024	125.40	122.60	125.40	123.60	43,957.00
01.11.2024	125.00	123.60	124.80	125.00	10,075.00
04.11.2024	125.00	123.60	124.20	123.80	12,149.00
05.11.2024	124.80	123.60	124.80	124.20	16,749.00
06.11.2024	126.40	123.20	124.80	124.20	18,379.00
07.11.2024	126.20	124.00	125.60	125.20	25,848.00
08.11.2024	126.00	124.60	125.60	126.00	19,118.00
11.11.2024	128.00	126.80	127.00	126.80	13,815.00
12.11.2024	126.60	125.40	126.00	125.60	14,268.00
13.11.2024	125.40	123.80	125.00	125.00	11,118.00
14.11.2024	125.80	124.40	124.60	125.00	25,787.00
15.11.2024	126.20	123.60	123.60	125.40	20,717.00
18.11.2024	125.40	123.40	125.00	123.80	27,240.00
19.11.2024	125.00	121.60	124.00	123.60	26,068.00
20.11.2024	125.20	122.80	124.20	122.80	17,164.00
21.11.2024	123.60	122.00	122.40	122.80	20,323.00
22.11.2024	125.20	122.60	123.00	124.60	18,605.00
25.11.2024	126.20	124.80	125.00	126.20	35,774.00
26.11.2024	125.40	123.80	125.20	124.60	18,635.00
27.11.2024	126.00	124.00	124.40	125.40	22,498.00
28.11.2024	127.20	125.80	127.00	127.00	13,540.00
29.11.2024	127.60	126.00	127.00	127.60	20,804.00
02.12.2024	128.60	127.20	127.20	128.60	17,440.00
03.12.2024	128.40	127.20	128.20	128.20	21,714.00
04.12.2024	131.80	129.40	130.00	130.80	34,124.00
05.12.2024	130.80	128.80	130.80	129.40	23,932.00
06.12.2024	128.60	126.20	128.60	127.00	39,082.00
09.12.2024	128.00	126.40	128.00	127.20	17,119.00
10.12.2024	127.40	125.40	127.20	126.00	18,065.00
11.12.2024	127.60	124.80	125.60	127.40	24,796.00
12.12.2024	127.00	125.40	125.80	126.20	17,913.00
13.12.2024	126.40	124.80	-99.99	125.60	0.00
16.12.2024	125.60	123.80	125.20	124.80	29,100.00
17.12.2024	126.20	124.20	124.80	125.60	24,206.00
18.12.2024	127.60	125.00	125.40	127.20	29,728.00
19.12.2024	126.00	124.40	126.00	125.20	30,499.00
20.12.2024	126.00	124.00	124.00	126.00	24,879.00
23.12.2024	125.80	124.80	125.40	125.00	13,787.00
27.12.2024	126.40	124.80	125.00	125.80	10,087.00
30.12.2024	125.60	125.00	125.60	125.60	8,389.00
03.01.2025	126.40	125.40	126.40	125.60	23,546.00
06.01.2025	125.00	120.40	124.40	122.20	62,656.00
07.01.2025	122.40	119.00	122.20	119.60	43,118.00
08.01.2025	121.40	119.20	119.20	120.40	32,411.00
09.01.2025	120.20	118.80	120.00	119.40	17,940.00
10.01.2025	120.00	118.60	119.40	119.20	19,056.00
13.01.2025	119.40	117.00	119.40	118.40	34,057.00
14.01.2025	119.20	116.20	117.60	117.20	28,802.00
15.01.2025	117.40	115.40	116.60	117.40	53,284.00

צרו איתנו קשר *5988