גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אס.בי.איי קומיוניקיישנס > גרפים

עדכון אחרון 21:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.בי.איי קומיוניקיישנס

SBA Communications

מניה SBAC נאסד"ק USD

שער

197.61

שינוי

+1.33%

שינוי ב USD

2.59

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	199.735	199.735	199.735	199.735	0.00
16:50	199.42	199.42	199.42	199.42	33,695.00
17:00	198.415	198.415	198.415	198.415	42,397.00
17:10	199.04	199.04	199.04	199.04	20,889.00
17:20	198.915	198.915	198.915	198.915	13,799.00
17:30	198.6	198.6	198.6	198.6	9,459.00
17:40	197.925	197.925	197.925	197.925	17,538.00
17:50	197.9	197.9	197.9	197.9	13,335.00
18:00	197.9	197.9	197.9	197.9	7,505.00
18:10	197.75	197.75	197.75	197.75	9,464.00
18:20	197.88	197.88	197.88	197.88	15,251.00
18:30	197.825	197.825	197.825	197.825	13,784.00
18:40	197.4732	197.4732	197.4732	197.4732	15,568.00
18:50	198.265	198.265	198.265	198.265	21,757.00
19:00	198.76	198.76	198.76	198.76	48,696.00
19:10	198.925	198.925	198.925	198.925	25,803.00
19:20	199.72	199.72	199.72	199.72	32,642.00
19:30	199.225	199.225	199.225	199.225	13,304.00
19:40	198.99	198.99	198.99	198.99	14,356.00
19:50	199.1	199.1	199.1	199.1	6,863.00
20:00	198.775	198.775	198.775	198.775	18,166.00
20:10	198.15	198.15	198.15	198.15	7,252.00
20:20	198.045	198.045	198.045	198.045	9,504.00
20:30	197.755	197.755	197.755	197.755	8,166.00
20:40	198.235	198.235	198.235	198.235	15,675.00
20:50	197.92	197.92	197.92	197.92	9,483.00
21:00	197.68	197.68	197.68	197.68	5,191.00
21:10	197.845	197.845	197.845	197.845	8,210.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.01.2025 17:00	194.858	192.985	194.665	192.985	1,043,986.00
10.01.2025 17:30	195.29	192.66	193.085	195.29	2,732,908.00
10.01.2025 18:00	195.89	194.5	194.95	194.945	3,004,222.00
10.01.2025 18:30	194.8	194.03	194.8	194.175	2,922,577.00
10.01.2025 19:00	194.15	193.61	194.06	193.92	3,948,366.00
10.01.2025 19:30	194.1	193.615	193.73	193.78	3,662,073.00
10.01.2025 20:00	194.71	193.6664	193.8	194.62	3,560,723.00
10.01.2025 20:30	194.835	194.13	194.59	194.8	4,151,340.00
10.01.2025 21:00	195.02	194.17	194.84	194.37	6,457,761.00
10.01.2025 21:30	194.511	193.71	194.511	193.7575	5,664,904.00
10.01.2025 22:00	194.1025	193.14	193.6825	194.02	8,040,148.00
10.01.2025 22:30	194.22	192.89	194.02	192.89	8,582,669.00
13.01.2025 16:30	195.12	193.08	193.08	194.565	104,958.00
13.01.2025 17:00	194.88	192.76	194.43	192.845	484,260.00
13.01.2025 17:30	194.18	192.87	192.9	194.18	651,270.00
13.01.2025 18:00	194.1842	193.28	194.1842	193.36	1,130,052.00
13.01.2025 18:30	193.56	192.7	193.45	192.7	853,013.00
13.01.2025 19:00	193.44	192.65	192.85	193.26	1,238,111.00
13.01.2025 19:30	194.205	193.25	193.4	194.133	1,593,876.00
13.01.2025 20:00	194.86	194.28	194.29	194.445	1,244,780.00
13.01.2025 20:30	195.2	194.3	194.39	194.83	2,860,515.00
13.01.2025 21:00	195.04	194.5	194.8	194.535	3,128,008.00
13.01.2025 21:30	194.62	193.96	194.48	194.17	3,065,480.00
13.01.2025 22:00	194.2709	193.93	193.99	194.08	3,189,809.00
13.01.2025 22:30	195.01	193.59	194.06	194.87	5,679,588.00
14.01.2025 16:30	195.335	194.365	194.69	194.97	70,456.00
14.01.2025 17:00	196.53	195.1375	195.1375	196.53	476,069.00
14.01.2025 17:30	196.735	195.91	196.5575	196.5755	855,115.00
14.01.2025 18:00	197.375	196.28	196.67	197.34	829,690.00
14.01.2025 18:30	197.335	195.07	197.3	195.07	1,495,492.00
14.01.2025 19:00	195.73	194.96	195	195.59	2,412,051.00
14.01.2025 19:30	196.29	195.15	195.53	196.03	2,259,178.00
14.01.2025 20:00	197.0064	196.15	196.15	197	1,928,624.00
14.01.2025 20:30	197.2625	196.73	196.985	196.99	2,896,696.00
14.01.2025 21:00	196.83	195.59	196.82	195.59	3,202,530.00
14.01.2025 21:30	196.031	195.2	195.64	195.2	3,016,119.00
14.01.2025 22:00	195.895	194.82	195.2799	195.895	4,312,234.00
14.01.2025 22:30	196.04	194.89	195.81	195.15	5,935,529.00
15.01.2025 16:30	200.85	197.91	200.4	198.4	696,472.00
15.01.2025 17:00	199.26	198.268	198.72	198.268	1,140,437.00
15.01.2025 17:30	198.81	197.498	198.4175	198.28	1,687,476.00
15.01.2025 18:00	198.24	197.535	198.24	197.795	1,725,711.00
15.01.2025 18:30	199.1	197.395	197.7	199.095	3,308,031.00
15.01.2025 19:00	199.76	198.9	199.11	199.225	3,076,428.00
15.01.2025 19:30	199.36	198.62	199.36	198.77	3,032,502.00
15.01.2025 20:00	198.72	197.74	198.72	197.74	2,591,210.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2024	241.56	237.41	238.42	238.01	793,261.00
17.01.2024	239.22	231.21	234.10	232.92	796,935.00
18.01.2024	235.25	230.80	233.17	232.59	1,001,296.00
19.01.2024	233.51	227.96	232.33	230.82	1,094,546.00
22.01.2024	236.61	231.27	232.29	233.79	771,002.00
23.01.2024	235.90	231.06	234.87	233.19	655,645.00
24.01.2024	237.94	227.00	235.48	227.28	1,108,471.00
25.01.2024	234.63	230.15	230.15	232.55	1,097,516.00
26.01.2024	233.71	227.46	233.00	227.91	836,565.00
29.01.2024	228.48	225.04	227.23	227.57	771,175.00
30.01.2024	227.20	222.36	227.20	223.10	1,077,134.00
31.01.2024	228.67	222.52	224.52	223.78	691,240.00
01.02.2024	231.07	223.20	223.52	230.92	989,320.00
02.02.2024	227.07	219.88	226.99	224.69	1,222,931.00
05.02.2024	222.33	216.77	221.35	217.60	773,687.00
06.02.2024	219.75	216.78	217.00	218.60	1,232,941.00
07.02.2024	220.58	216.57	220.06	217.00	1,305,237.00
08.02.2024	217.43	213.82	213.91	216.20	1,317,646.00
09.02.2024	218.18	214.00	217.00	217.45	1,035,254.00
12.02.2024	218.88	214.91	217.33	215.65	1,011,726.00
13.02.2024	210.65	206.75	210.28	208.85	1,656,563.00
14.02.2024	212.00	208.39	210.67	209.07	809,313.00
15.02.2024	212.80	208.68	210.92	211.97	587,846.00
16.02.2024	209.63	205.95	208.83	206.69	830,171.00
20.02.2024	208.34	205.59	206.63	207.04	1,234,513.00
21.02.2024	208.73	205.47	207.16	207.48	683,162.00
22.02.2024	211.38	206.34	207.48	211.12	1,082,725.00
23.02.2024	215.45	210.67	211.35	212.96	1,045,986.00
26.02.2024	213.28	207.14	211.89	207.78	1,308,894.00
27.02.2024	206.99	196.91	203.43	199.95	2,795,188.00
28.02.2024	206.51	199.02	199.02	205.16	2,112,518.00
29.02.2024	211.40	206.52	207.30	209.20	1,701,031.00
01.03.2024	209.98	205.74	208.67	208.29	1,284,669.00
04.03.2024	213.18	205.90	208.12	212.22	867,436.00
05.03.2024	220.97	213.05	213.05	216.57	1,380,490.00
06.03.2024	217.44	214.59	216.92	216.97	851,055.00
07.03.2024	221.09	216.60	221.09	218.14	735,009.00
08.03.2024	224.15	219.08	219.87	223.69	1,104,353.00
11.03.2024	225.34	221.27	221.27	223.75	951,843.00
12.03.2024	225.18	217.76	222.49	220.38	1,085,592.00
13.03.2024	221.94	218.33	220.71	219.80	836,929.00
14.03.2024	217.10	212.38	216.78	216.13	1,057,221.00
15.03.2024	216.86	213.60	214.88	215.48	1,200,723.00
18.03.2024	215.87	213.12	214.41	213.26	815,950.00
19.03.2024	215.89	212.32	214.05	215.08	467,891.00
20.03.2024	215.75	211.32	213.08	215.72	956,531.00
21.03.2024	219.11	214.71	216.84	215.02	656,199.00
22.03.2024	216.21	213.69	215.37	215.47	879,506.00
25.03.2024	218.83	215.42	216.08	218.38	885,456.00
26.03.2024	218.48	214.02	218.48	214.21	893,710.00
27.03.2024	218.68	215.50	216.27	218.08	772,560.00
28.03.2024	219.94	216.04	219.94	216.70	888,823.00
01.04.2024	216.50	211.88	216.39	213.92	1,033,017.00
02.04.2024	214.77	209.05	212.00	212.95	923,028.00
03.04.2024	215.11	209.80	212.31	214.64	1,180,984.00
04.04.2024	218.71	212.78	216.88	213.79	1,240,742.00
05.04.2024	214.93	210.96	212.00	213.40	630,449.00
08.04.2024	213.71	209.24	212.71	213.01	651,246.00
09.04.2024	218.61	214.43	215.04	218.60	753,766.00
10.04.2024	211.26	203.77	209.74	204.38	1,115,368.00
11.04.2024	207.18	203.21	205.88	205.04	786,766.00
12.04.2024	204.39	200.63	204.10	201.84	872,500.00
15.04.2024	202.77	197.84	202.08	199.86	912,704.00
16.04.2024	199.04	194.71	199.04	195.06	816,966.00
17.04.2024	198.04	195.18	197.14	196.22	754,656.00
18.04.2024	197.89	193.94	197.12	195.95	627,345.00
19.04.2024	196.78	194.90	196.38	196.06	673,395.00
22.04.2024	197.60	195.05	196.16	196.80	997,274.00
23.04.2024	200.17	195.61	196.06	198.25	704,065.00
24.04.2024	199.97	195.19	196.10	199.00	772,584.00
25.04.2024	198.82	195.32	197.05	197.93	789,842.00
26.04.2024	199.79	195.84	197.40	196.23	644,230.00
29.04.2024	201.90	198.03	198.55	201.89	779,359.00
30.04.2024	198.43	185.89	192.12	186.12	2,515,067.00
01.05.2024	194.53	183.64	188.70	189.12	1,685,838.00
02.05.2024	194.27	187.54	190.40	193.87	1,094,166.00
03.05.2024	200.71	192.81	196.47	193.09	1,069,845.00
06.05.2024	194.11	189.91	193.86	192.59	881,289.00
07.05.2024	197.70	193.65	194.25	196.00	962,910.00
08.05.2024	197.72	194.85	195.22	197.22	769,668.00
09.05.2024	201.23	196.46	197.96	198.48	827,522.00
10.05.2024	198.69	195.87	198.69	197.51	714,222.00
13.05.2024	200.00	196.33	199.79	198.03	651,467.00
14.05.2024	200.26	197.77	200.20	199.10	970,709.00
15.05.2024	208.23	201.63	204.42	202.36	1,141,709.00
16.05.2024	206.28	200.94	202.06	202.85	777,751.00
17.05.2024	202.88	198.35	202.75	199.38	847,710.00
20.05.2024	200.20	196.20	199.63	198.41	858,871.00
21.05.2024	199.61	196.96	198.41	198.37	599,145.00
22.05.2024	197.42	192.56	196.88	193.77	1,002,801.00
23.05.2024	193.51	188.58	193.04	188.79	719,631.00
28.05.2024	192.01	186.23	188.93	187.29	790,319.00
29.05.2024	187.52	185.44	186.02	186.39	743,717.00
30.05.2024	193.49	187.49	188.02	193.11	1,065,278.00
31.05.2024	197.95	193.95	194.87	196.68	1,592,545.00
03.06.2024	200.40	196.35	197.09	196.76	681,639.00
04.06.2024	200.24	195.91	196.76	198.59	741,896.00
05.06.2024	198.87	196.18	198.80	196.89	504,308.00
06.06.2024	197.30	194.70	195.83	195.37	438,192.00
07.06.2024	193.71	188.88	191.12	193.39	785,996.00
10.06.2024	194.32	191.07	192.67	193.16	988,225.00
11.06.2024	195.79	192.24	192.98	192.35	903,038.00
12.06.2024	202.86	195.17	199.92	196.29	1,198,660.00
13.06.2024	198.29	195.20	196.60	197.01	952,696.00
14.06.2024	198.11	194.95	195.78	195.96	436,329.00
17.06.2024	195.00	190.32	195.00	191.19	595,153.00
18.06.2024	193.48	190.50	191.20	191.19	530,571.00
20.06.2024	191.38	189.32	190.17	190.78	540,930.00
21.06.2024	195.18	190.58	191.28	194.63	1,192,858.00
24.06.2024	199.53	194.57	194.89	197.17	721,427.00
25.06.2024	196.41	191.46	196.32	192.67	552,254.00
26.06.2024	193.80	190.46	191.29	193.57	598,321.00
27.06.2024	196.95	192.25	193.20	196.95	654,849.00
28.06.2024	198.79	195.06	197.61	196.30	1,176,035.00
01.07.2024	195.81	189.47	194.83	189.78	806,589.00
02.07.2024	191.29	187.06	191.29	189.00	1,232,349.00
03.07.2024	193.48	189.21	189.96	192.18	474,519.00
05.07.2024	192.32	189.07	192.31	190.83	580,213.00
08.07.2024	194.65	190.91	191.59	193.96	654,924.00
09.07.2024	196.22	192.10	193.00	195.53	689,277.00
10.07.2024	197.21	191.79	197.20	195.19	559,349.00
11.07.2024	209.90	199.26	199.75	209.86	1,413,753.00
12.07.2024	215.47	210.30	210.85	212.83	1,266,114.00
15.07.2024	212.08	208.04	210.01	210.26	778,546.00
16.07.2024	213.53	209.90	212.70	213.06	674,991.00
17.07.2024	214.79	211.18	212.91	214.22	651,709.00
18.07.2024	215.16	210.10	210.46	211.25	802,643.00
19.07.2024	212.07	208.15	211.64	209.00	714,815.00
22.07.2024	-99.99	-99.99	209.89	209.38	0.00
23.07.2024	209.97	206.90	208.64	207.33	533,674.00
24.07.2024	209.32	204.57	208.65	205.45	678,085.00
25.07.2024	212.54	206.81	207.02	211.07	1,341,413.00
26.07.2024	215.69	211.26	214.47	214.71	911,889.00
29.07.2024	218.15	213.00	214.85	217.82	1,979,005.00
30.07.2024	220.98	211.64	211.64	217.94	1,923,467.00
31.07.2024	222.84	217.88	219.45	219.54	1,185,045.00
01.08.2024	227.36	219.34	219.56	227.16	1,164,675.00
02.08.2024	237.24	228.27	232.16	229.73	1,862,156.00
05.08.2024	230.35	220.25	229.11	221.11	1,930,106.00
06.08.2024	222.92	218.51	219.24	220.32	1,049,337.00
07.08.2024	220.87	214.63	219.46	214.98	1,008,113.00
08.08.2024	217.37	212.75	213.62	216.89	454,106.00
09.08.2024	216.99	212.83	216.99	212.91	726,398.00
12.08.2024	216.37	212.58	213.86	216.18	811,824.00
13.08.2024	219.36	216.34	217.39	218.56	470,735.00
14.08.2024	219.57	216.41	217.56	217.87	465,180.00
15.08.2024	216.79	213.90	216.60	214.77	933,363.00
16.08.2024	218.51	215.86	216.40	218.17	614,814.00
19.08.2024	219.34	217.40	217.93	218.31	333,348.00
20.08.2024	219.76	217.96	218.43	219.49	301,111.00
21.08.2024	219.58	217.41	219.58	219.30	372,487.00
22.08.2024	219.54	217.51	218.16	218.37	510,515.00
23.08.2024	228.03	219.03	219.03	227.28	984,543.00
26.08.2024	229.90	226.72	228.06	227.54	509,547.00
27.08.2024	228.89	225.54	225.56	228.51	402,508.00
28.08.2024	229.35	226.51	228.82	227.67	592,709.00
29.08.2024	227.63	223.04	227.09	226.54	793,107.00
30.08.2024	229.01	224.69	226.96	226.66	1,081,888.00
03.09.2024	233.65	225.83	225.83	230.81	709,222.00
04.09.2024	235.41	230.22	231.76	233.22	698,292.00
05.09.2024	236.99	232.51	235.27	233.37	883,879.00
06.09.2024	238.82	233.54	234.15	238.51	1,167,698.00
09.09.2024	241.83	236.01	237.48	239.83	1,052,888.00
10.09.2024	243.75	239.90	240.44	242.53	847,305.00
11.09.2024	242.34	236.81	239.72	241.84	751,520.00
12.09.2024	242.23	237.82	241.92	239.85	763,380.00
13.09.2024	243.48	239.00	241.51	242.95	450,273.00
16.09.2024	247.45	244.50	244.95	245.09	1,034,263.00
17.09.2024	246.66	243.56	244.33	245.00	651,286.00
18.09.2024	246.91	239.77	246.00	239.91	609,004.00
19.09.2024	240.82	232.18	239.68	238.29	776,179.00
20.09.2024	239.60	235.48	236.58	239.47	1,177,092.00
23.09.2024	242.60	238.24	240.51	240.53	639,290.00
24.09.2024	242.52	238.44	239.67	241.98	660,301.00
25.09.2024	243.79	238.37	242.26	239.33	484,296.00
26.09.2024	239.64	234.44	239.64	236.26	675,691.00
27.09.2024	239.26	236.65	238.53	238.64	608,064.00
30.09.2024	240.86	238.01	239.29	240.70	819,439.00
01.10.2024	243.54	238.17	241.17	242.64	816,798.00
02.10.2024	243.12	238.78	239.82	241.97	739,104.00
03.10.2024	241.58	237.62	240.94	239.91	880,563.00
04.10.2024	237.05	230.35	234.20	235.37	1,139,052.00
07.10.2024	238.00	232.70	233.44	237.71	901,578.00
08.10.2024	239.87	236.34	237.95	238.62	627,473.00
09.10.2024	238.70	233.89	237.59	235.47	627,306.00
10.10.2024	237.36	231.16	234.68	233.23	656,524.00
11.10.2024	235.07	231.78	234.25	233.51	533,728.00
14.10.2024	240.29	233.20	233.60	239.82	546,200.00
15.10.2024	249.72	241.32	242.00	249.31	3,294,762.00
16.10.2024	252.64	248.01	250.27	248.75	893,734.00
17.10.2024	248.21	244.13	246.81	247.20	677,451.00
18.10.2024	248.89	245.66	247.70	247.47	512,095.00
21.10.2024	248.62	241.38	247.03	243.47	569,251.00
22.10.2024	244.68	240.20	240.20	241.46	754,656.00
23.10.2024	244.42	241.24	241.70	243.69	495,745.00
24.10.2024	246.32	242.85	242.85	246.07	787,483.00
25.10.2024	247.04	241.65	247.03	241.79	599,069.00
28.10.2024	245.17	239.32	243.48	239.94	1,324,245.00
29.10.2024	241.60	231.25	241.00	231.75	1,363,466.00
30.10.2024	236.86	230.20	232.54	231.88	821,897.00
31.10.2024	233.21	228.54	229.25	229.47	803,467.00
04.11.2024	230.09	225.97	228.43	228.77	785,363.00
05.11.2024	229.28	225.20	227.29	228.36	682,187.00
06.11.2024	221.29	212.39	216.58	218.75	2,237,304.00
07.11.2024	222.36	217.75	220.00	221.58	1,860,230.00
11.11.2024	224.32	219.52	222.64	220.19	1,058,431.00
12.11.2024	220.12	215.46	219.65	219.60	1,153,554.00
13.11.2024	224.08	217.79	224.08	218.51	731,907.00
14.11.2024	220.49	215.11	215.59	218.47	996,470.00
15.11.2024	221.96	217.53	218.90	221.09	885,853.00
18.11.2024	221.80	218.16	218.16	221.61	712,361.00
19.11.2024	222.98	219.17	221.77	219.47	614,910.00
20.11.2024	220.01	217.87	218.26	218.94	566,115.00
21.11.2024	219.93	217.25	217.86	219.43	687,691.00
22.11.2024	222.41	220.09	220.84	220.66	579,219.00
25.11.2024	227.81	221.87	223.70	225.98	1,012,697.00
26.11.2024	227.71	224.76	226.03	226.59	644,262.00
27.11.2024	229.68	227.80	228.50	228.51	396,048.00
29.11.2024	228.88	226.01	228.75	226.25	351,601.00
02.12.2024	226.07	222.16	226.05	222.94	644,263.00
03.12.2024	225.24	222.49	222.94	223.09	644,005.00
04.12.2024	223.45	218.27	222.50	220.81	872,387.00
05.12.2024	221.98	218.47	219.77	221.58	622,329.00
06.12.2024	222.92	216.09	222.81	220.38	1,072,268.00
09.12.2024	225.06	220.38	220.38	223.26	748,437.00
10.12.2024	222.37	216.40	222.37	217.38	927,160.00
11.12.2024	218.24	214.51	217.92	216.21	899,267.00
12.12.2024	218.24	215.12	216.11	216.05	730,749.00
13.12.2024	216.03	213.07	215.01	214.28	609,568.00
16.12.2024	214.41	211.66	212.29	212.28	813,570.00
17.12.2024	213.74	207.84	212.36	208.99	779,342.00
18.12.2024	209.01	200.89	206.90	201.06	1,356,795.00
19.12.2024	201.41	197.16	200.04	198.24	1,791,112.00
20.12.2024	204.58	199.77	200.00	203.57	2,457,846.00
23.12.2024	203.43	200.60	202.61	203.28	1,108,863.00
24.12.2024	203.25	200.92	202.20	202.56	438,293.00
26.12.2024	204.11	200.94	202.25	204.00	585,037.00
27.12.2024	205.52	201.89	201.89	203.20	653,458.00
30.12.2024	203.59	200.89	203.34	203.32	655,970.00
31.12.2024	205.85	201.62	205.37	203.80	696,449.00
06.01.2025	202.78	198.50	200.90	198.93	811,165.00
07.01.2025	200.19	195.61	198.51	195.89	761,061.00
08.01.2025	199.95	193.40	195.64	199.71	1,131,070.00
10.01.2025	195.89	192.55	195.08	192.76	1,108,875.00
13.01.2025	195.26	192.61	193.08	194.96	845,818.00
14.01.2025	197.38	194.22	194.69	195.02	853,467.00

צרו איתנו קשר *5988