גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:03

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.בי.איי קומיוניקיישנס

SBA Communications

מניה SBAC נאסד"ק 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	200.48	200.48	200.48	200.48	0.00
16:50	200.5	200.5	200.5	200.5	2,402.00
17:00	199.62	199.62	199.62	199.62	4,364.00
17:10	199.07	199.07	199.07	199.07	4,225.00
17:20	198.84	198.84	198.84	198.84	3,856.00
17:30	198.88	198.88	198.88	198.88	4,915.00
17:40	198.945	198.945	198.945	198.945	5,336.00
17:50	198.245	198.245	198.245	198.245	6,959.00
18:00	198.145	198.145	198.145	198.145	7,934.00
18:10	198.31	198.31	198.31	198.31	19,333.00
18:20	198.0575	198.0575	198.0575	198.0575	17,903.00
18:30	197.95	197.95	197.95	197.95	7,097.00
18:40	199.27	199.27	199.27	199.27	14,844.00
18:50	198.6	198.6	198.6	198.6	9,339.00
19:00	198.655	198.655	198.655	198.655	9,078.00
19:10	198.975	198.975	198.975	198.975	6,889.00
19:20	198.46	198.46	198.46	198.46	6,162.00
19:30	198.25	198.25	198.25	198.25	7,067.00
19:40	198.35	198.35	198.35	198.35	11,150.00
19:50	198.06	198.06	198.06	198.06	8,242.00
20:00	198.7003	198.7003	198.7003	198.7003	5,769.00
20:10	198.08	198.08	198.08	198.08	8,055.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	198.44	196.5	198.44	197.42	171,200.00
20.02.2026 17:30	198.65	198.04	198.04	198.565	319,597.00
20.02.2026 18:00	199.41	198.66	198.66	198.8599	278,169.00
20.02.2026 18:30	199.11	198.445	198.57	199.11	429,222.00
20.02.2026 19:00	199.27	198.425	199.11	198.865	909,349.00
20.02.2026 19:30	198.79	197.92	198.79	198.47	799,849.00
20.02.2026 20:00	198.74	197.925	198.38	198.7125	1,230,595.00
20.02.2026 20:30	199.2	198.24	198.7	198.48	1,200,833.00
20.02.2026 21:00	198.81	198.48	198.48	198.76	758,957.00
20.02.2026 21:30	198.88	198.28	198.86	198.71	1,081,088.00
20.02.2026 22:00	199.2025	198.68	198.81	198.75	1,824,283.00
20.02.2026 22:30	199.54	198.5	198.82	199.54	2,494,708.00
23.02.2026 16:30	202.345	199.92	199.92	200.455	40,701.00
23.02.2026 17:00	200.87	199.79	200.05	200.34	223,695.00
23.02.2026 17:30	201.045	200.03	200.385	200.9	371,321.00
23.02.2026 18:00	200.73	199.92	200.725	199.92	346,684.00
23.02.2026 18:30	200.5491	200.05	200.05	200.5491	305,129.00
23.02.2026 19:00	200.495	199.825	200.495	199.825	425,404.00
23.02.2026 19:30	200.24	199.74	199.755	199.8	612,630.00
23.02.2026 20:00	200.71	199.915	199.92	200.61	968,168.00
23.02.2026 20:30	200.87	200	200.87	200.0801	622,752.00
23.02.2026 21:00	200.04	198.985	200.04	198.985	790,626.00
23.02.2026 21:30	199.6499	198.595	199.05	199.405	1,461,240.00
23.02.2026 22:00	200.16	199.575	199.575	200.035	1,962,934.00
23.02.2026 22:30	200.03	199.025	200.03	199.54	3,419,791.00
24.02.2026 16:30	201.29	198.225	198.62	200.77	131,598.00
24.02.2026 17:00	202	200.06	200.06	201.595	211,643.00
24.02.2026 17:30	202.415	201.39	201.76	201.39	315,213.00
24.02.2026 18:00	202.07	200.66	201.56	200.87	325,408.00
24.02.2026 18:30	200.86	199.8	200.71	199.8	665,144.00
24.02.2026 19:00	200.95	200.02	200.295	200.695	1,038,535.00
24.02.2026 19:30	200.86	200.3	200.66	200.675	772,770.00
24.02.2026 20:00	201.18	200.67	200.74	201.06	645,480.00
24.02.2026 20:30	201.26	200.81	201.02	200.98	1,073,224.00
24.02.2026 21:00	201.03	200.345	201.03	200.6801	957,072.00
24.02.2026 21:30	200.8	200.21	200.79	200.63	1,033,778.00
24.02.2026 22:00	201.17	200.32	200.7	200.59	2,368,754.00
24.02.2026 22:30	201.66	200.55	200.55	201.66	3,702,697.00
25.02.2026 16:30	201.74	198.85	201.74	198.85	27,566.00
25.02.2026 17:00	199.24	198.37	198.72	198.96	70,468.00
25.02.2026 17:30	198.955	197.925	198.955	198.2	133,570.00
25.02.2026 18:00	198.68	197.82	198.65	198.315	421,968.00
25.02.2026 18:30	199.27	198.36	198.36	198.66	716,152.00
25.02.2026 19:00	198.975	198.18	198.675	198.25	726,966.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	220.23	214.71	217.91	215.49	761,609.00
27.02.2025	218.36	213.03	213.13	218.20	666,244.00
28.02.2025	220.27	216.24	219.96	217.90	1,093,980.00
03.03.2025	222.43	216.86	216.86	221.51	629,450.00
04.03.2025	227.96	218.66	223.16	219.30	944,159.00
05.03.2025	221.27	215.66	215.66	220.38	792,237.00
06.03.2025	220.80	214.73	220.80	218.74	826,686.00
07.03.2025	225.97	219.99	219.99	223.73	1,520,689.00
10.03.2025	227.59	223.00	224.67	224.91	1,453,483.00
11.03.2025	226.50	220.01	224.41	220.42	1,536,433.00
12.03.2025	219.68	213.70	218.55	216.48	755,395.00
13.03.2025	216.98	212.01	216.37	214.56	939,297.00
14.03.2025	219.51	214.47	215.38	218.23	1,282,831.00
17.03.2025	223.65	218.91	219.22	220.90	926,994.00
18.03.2025	223.77	218.95	220.37	223.15	750,938.00
19.03.2025	223.18	217.73	221.19	219.79	794,452.00
20.03.2025	221.61	218.46	220.06	220.97	632,846.00
21.03.2025	223.16	219.09	221.41	221.64	1,208,595.00
24.03.2025	222.27	217.62	220.66	218.69	747,347.00
25.03.2025	217.25	213.46	217.25	214.31	809,387.00
26.03.2025	216.37	213.41	215.28	214.70	394,483.00
27.03.2025	217.68	214.51	215.17	216.38	558,115.00
28.03.2025	218.26	215.61	218.26	216.84	459,520.00
31.03.2025	222.79	217.85	218.75	220.01	1,208,880.00
01.04.2025	222.29	217.60	219.86	220.42	670,930.00
02.04.2025	220.70	217.34	219.37	219.34	707,957.00
03.04.2025	234.85	224.43	224.74	230.87	1,591,861.00
04.04.2025	234.42	219.76	231.60	219.91	2,017,919.00
07.04.2025	219.91	203.00	203.45	214.43	1,941,574.00
08.04.2025	217.21	206.41	217.21	208.57	1,736,633.00
09.04.2025	215.79	201.84	207.06	212.14	1,729,460.00
10.04.2025	218.48	206.56	213.29	212.20	1,529,306.00
11.04.2025	220.01	210.40	212.36	219.18	1,118,073.00
14.04.2025	225.46	217.74	218.41	224.73	860,528.00
15.04.2025	227.35	223.71	225.88	224.87	747,377.00
16.04.2025	228.75	221.88	221.88	225.67	1,622,275.00
17.04.2025	231.29	226.35	226.35	229.06	1,308,133.00
21.04.2025	230.11	222.32	229.46	225.55	977,767.00
22.04.2025	231.92	225.55	226.68	231.42	1,111,072.00
23.04.2025	230.52	220.00	229.15	223.90	1,822,723.00
24.04.2025	226.76	221.87	226.76	222.84	883,198.00
25.04.2025	223.80	219.38	221.79	222.09	855,661.00
28.04.2025	224.32	221.18	221.59	223.28	882,201.00
29.04.2025	239.06	229.81	234.08	238.50	1,702,719.00
30.04.2025	244.18	236.73	236.73	243.40	1,200,867.00
01.05.2025	242.77	239.24	241.26	240.74	740,393.00
02.05.2025	242.66	238.26	242.07	241.96	758,607.00
05.05.2025	244.70	240.40	242.70	241.95	700,853.00
06.05.2025	245.16	241.04	242.21	242.83	729,734.00
07.05.2025	244.19	240.28	243.00	240.31	860,649.00
08.05.2025	240.91	236.34	240.09	236.62	925,119.00
09.05.2025	240.70	233.73	235.39	239.69	670,644.00
12.05.2025	235.43	227.97	234.40	229.67	1,065,204.00
13.05.2025	229.80	223.71	229.80	225.82	1,067,349.00
14.05.2025	225.11	220.82	224.63	222.73	1,526,079.00
15.05.2025	229.66	224.18	224.99	229.09	929,792.00
16.05.2025	233.27	229.16	229.44	233.08	1,084,675.00
19.05.2025	235.60	232.09	234.34	235.51	540,314.00
20.05.2025	236.09	232.02	232.02	233.78	648,243.00
21.05.2025	235.51	231.51	233.67	231.90	593,601.00
22.05.2025	231.07	225.39	231.07	228.27	705,126.00
23.05.2025	231.11	227.56	229.49	229.52	400,822.00
27.05.2025	232.45	228.52	230.23	231.01	573,202.00
28.05.2025	230.66	226.36	230.66	229.03	673,647.00
29.05.2025	230.32	226.63	227.89	230.24	502,696.00
30.05.2025	232.60	228.14	230.58	231.89	1,256,428.00
02.06.2025	231.84	227.82	229.99	231.06	512,092.00
03.06.2025	230.37	226.24	229.69	229.48	627,171.00
04.06.2025	232.47	228.26	229.90	230.75	427,701.00
05.06.2025	231.27	228.55	230.41	229.65	674,715.00
06.06.2025	229.78	225.52	228.36	225.68	482,445.00
09.06.2025	226.45	222.47	225.49	224.99	610,915.00
10.06.2025	227.65	224.62	226.08	226.16	546,896.00
11.06.2025	228.12	223.06	225.82	224.75	745,459.00
12.06.2025	228.11	224.99	226.25	228.07	643,692.00
13.06.2025	228.98	226.07	227.96	227.83	592,607.00
16.06.2025	232.09	226.78	227.54	230.12	1,147,392.00
17.06.2025	230.71	227.21	229.38	228.52	763,572.00
18.06.2025	228.81	226.05	228.20	228.26	595,899.00
20.06.2025	230.56	226.74	229.81	229.31	937,451.00
23.06.2025	235.65	229.26	230.25	234.12	573,916.00
24.06.2025	237.42	231.82	233.72	236.60	598,831.00
25.06.2025	235.64	231.22	235.64	232.68	493,917.00
26.06.2025	233.88	228.73	233.16	230.70	700,082.00
27.06.2025	233.04	229.27	230.36	230.80	780,089.00
30.06.2025	234.92	228.41	230.35	234.84	621,427.00
01.07.2025	239.32	233.82	234.39	238.74	787,296.00
02.07.2025	240.40	236.07	238.14	237.59	728,227.00
03.07.2025	235.86	230.73	235.86	233.93	524,755.00
07.07.2025	235.87	231.38	233.92	233.59	694,733.00
08.07.2025	235.62	231.67	231.67	234.24	628,325.00
09.07.2025	234.54	230.13	232.88	234.27	725,225.00
10.07.2025	235.23	230.00	233.11	232.79	583,285.00
11.07.2025	231.81	227.56	231.81	228.80	678,924.00
14.07.2025	233.44	229.04	229.70	232.34	461,107.00
15.07.2025	232.36	229.16	231.76	230.03	610,592.00
16.07.2025	234.02	229.90	230.97	233.89	1,057,427.00
17.07.2025	234.32	232.00	232.91	232.86	445,843.00
18.07.2025	235.34	231.96	233.14	233.90	394,565.00
21.07.2025	236.73	233.97	234.90	234.37	403,207.00
22.07.2025	240.15	234.53	236.64	239.35	943,165.00
23.07.2025	243.16	235.52	243.16	236.91	980,195.00
24.07.2025	240.14	234.44	237.18	235.12	893,989.00
25.07.2025	235.70	232.21	235.45	233.92	500,386.00
28.07.2025	233.41	226.45	232.21	226.75	634,462.00
29.07.2025	229.18	223.07	227.38	228.92	969,672.00
30.07.2025	231.76	225.76	227.97	226.98	778,464.00
31.07.2025	227.49	223.47	224.51	224.72	859,194.00
01.08.2025	234.64	227.08	234.64	228.57	1,083,126.00
04.08.2025	231.34	227.74	228.15	230.40	944,290.00
05.08.2025	223.25	215.51	223.25	219.16	2,173,974.00
06.08.2025	223.28	219.49	219.81	219.77	987,913.00
07.08.2025	223.47	217.99	219.68	223.14	539,643.00
08.08.2025	224.23	219.62	223.14	220.85	568,677.00
11.08.2025	221.39	218.02	220.31	219.11	601,975.00
12.08.2025	219.85	216.93	219.47	217.99	621,905.00
13.08.2025	220.65	218.12	218.30	219.39	929,479.00
14.08.2025	219.04	214.65	219.04	216.91	919,993.00
15.08.2025	221.01	217.80	217.91	219.94	791,323.00
18.08.2025	220.83	215.01	220.13	215.15	850,235.00
19.08.2025	220.43	216.12	216.36	220.26	737,340.00
20.08.2025	225.22	221.49	221.97	223.71	941,680.00
21.08.2025	222.65	218.94	219.68	220.89	517,987.00
22.08.2025	225.33	221.71	222.69	222.87	513,463.00
25.08.2025	222.75	221.04	221.04	221.57	524,595.00
26.08.2025	218.98	214.08	218.98	218.84	1,323,876.00
27.08.2025	218.65	207.94	217.01	208.13	1,233,375.00
28.08.2025	210.54	203.57	208.20	206.04	1,811,456.00
29.08.2025	208.70	204.62	207.30	204.85	1,350,534.00
02.09.2025	206.20	201.60	202.65	202.00	1,276,412.00
03.09.2025	204.58	198.60	201.93	199.31	1,316,031.00
04.09.2025	201.34	192.95	200.69	195.17	2,125,980.00
05.09.2025	199.64	196.51	198.28	197.74	1,863,233.00
08.09.2025	193.90	186.81	193.84	191.35	2,428,411.00
09.09.2025	192.19	188.80	191.35	191.47	2,307,903.00
10.09.2025	194.34	190.54	191.18	193.57	1,517,098.00
11.09.2025	199.84	193.29	195.00	199.44	1,602,710.00
12.09.2025	200.75	197.87	198.13	199.97	1,334,033.00
15.09.2025	201.76	195.34	200.04	198.05	1,207,796.00
16.09.2025	199.84	197.19	198.16	199.18	1,746,399.00
17.09.2025	203.69	198.10	198.10	199.38	1,399,548.00
18.09.2025	200.05	197.04	197.09	198.27	375,279.00
19.09.2025	200.52	198.41	199.35	199.10	1,584,150.00
22.09.2025	200.26	197.03	197.72	198.02	1,353,401.00
23.09.2025	199.30	196.97	199.26	198.81	464,635.00
24.09.2025	198.89	195.41	198.40	195.42	440,082.00
25.09.2025	197.83	195.22	196.16	196.17	161,955.00
26.09.2025	196.62	193.95	195.33	194.22	966,248.00
29.09.2025	196.96	193.54	195.50	196.10	689,970.00
30.09.2025	196.13	192.86	195.50	193.35	944,074.00
01.10.2025	194.38	189.65	194.12	192.79	558,083.00
02.10.2025	192.68	188.93	190.54	191.70	596,000.00
03.10.2025	192.56	190.25	190.75	192.09	853,383.00
06.10.2025	190.87	187.79	190.87	188.66	788,351.00
07.10.2025	189.91	187.15	189.67	188.53	697,742.00
08.10.2025	188.92	186.51	187.14	187.61	736,052.00
09.10.2025	189.19	186.97	188.82	187.49	627,996.00
10.10.2025	189.67	185.70	189.08	189.10	607,805.00
13.10.2025	188.93	185.45	187.69	188.12	755,901.00
14.10.2025	192.47	188.30	188.30	191.07	971,825.00
15.10.2025	196.44	190.77	190.88	194.45	860,939.00
16.10.2025	199.49	194.02	194.41	197.42	658,052.00
17.10.2025	197.73	192.68	197.25	196.26	546,259.00
20.10.2025	198.00	194.71	196.48	197.76	466,500.00
21.10.2025	198.27	195.74	196.99	197.67	422,586.00
22.10.2025	199.93	196.62	197.53	197.38	458,449.00
23.10.2025	198.46	194.38	198.00	196.10	780,228.00
24.10.2025	199.87	195.93	197.08	198.68	675,836.00
27.10.2025	198.80	196.14	197.20	197.30	833,586.00
28.10.2025	196.56	187.53	195.26	193.40	2,516,851.00
29.10.2025	194.01	189.87	194.01	190.42	972,763.00
30.10.2025	194.19	189.79	190.06	191.14	922,353.00
31.10.2025	192.56	188.63	188.85	191.48	1,062,490.00
03.11.2025	193.88	188.84	189.29	193.52	1,383,773.00
04.11.2025	200.00	195.39	195.83	196.20	944,364.00
05.11.2025	198.92	195.47	196.37	195.79	706,490.00
06.11.2025	199.45	194.61	195.01	194.75	722,141.00
07.11.2025	197.58	194.89	195.78	197.40	541,220.00
10.11.2025	200.56	195.10	195.50	199.42	497,073.00
11.11.2025	207.29	199.48	200.74	202.84	639,343.00
12.11.2025	203.26	200.64	202.00	201.63	557,647.00
13.11.2025	200.43	193.72	200.25	193.95	748,732.00
14.11.2025	197.53	193.15	195.13	197.21	527,189.00
17.11.2025	198.35	195.09	198.35	195.78	451,011.00
18.11.2025	198.54	195.59	197.48	197.70	566,675.00
19.11.2025	199.09	194.81	198.56	196.09	461,099.00
20.11.2025	196.95	194.35	196.14	195.25	494,789.00
21.11.2025	198.35	194.74	196.46	195.02	811,278.00
24.11.2025	195.02	191.97	194.84	193.09	1,140,736.00
25.11.2025	195.26	193.20	194.34	193.30	586,608.00
26.11.2025	195.95	192.51	192.51	194.79	569,212.00
28.11.2025	195.40	193.68	194.09	194.27	239,727.00
01.12.2025	192.29	188.07	192.29	188.57	647,083.00
02.12.2025	189.13	186.30	188.89	186.97	423,776.00
03.12.2025	187.89	185.13	186.98	187.34	522,485.00
04.12.2025	190.45	186.25	186.25	190.00	436,443.00
05.12.2025	190.60	188.82	189.40	189.58	545,664.00
08.12.2025	192.04	187.61	189.24	190.98	625,980.00
09.12.2025	193.13	188.75	192.24	189.29	389,588.00
10.12.2025	191.80	189.02	190.03	189.22	644,238.00
11.12.2025	194.04	189.09	190.73	192.83	462,732.00
12.12.2025	194.16	190.12	191.38	191.66	717,358.00
15.12.2025	193.44	190.27	192.71	193.13	633,660.00
16.12.2025	193.60	189.83	193.55	189.98	551,151.00
17.12.2025	192.52	189.37	189.50	190.95	611,219.00
18.12.2025	191.93	189.22	190.95	190.36	625,424.00
19.12.2025	191.38	188.38	189.22	190.01	1,297,988.00
22.12.2025	191.52	186.12	188.63	190.63	503,709.00
23.12.2025	191.95	188.77	191.21	191.91	534,306.00
24.12.2025	193.02	191.43	191.99	192.60	182,566.00
26.12.2025	193.69	191.64	192.29	192.60	226,123.00
29.12.2025	194.46	192.70	193.17	193.69	450,345.00
30.12.2025	195.50	192.91	193.76	194.76	342,138.00
31.12.2025	195.26	193.42	194.38	193.43	301,907.00
02.01.2026	193.87	191.10	192.19	192.48	292,681.00
05.01.2026	190.93	186.83	190.44	190.06	789,808.00
06.01.2026	190.66	187.64	189.54	188.12	538,596.00
07.01.2026	190.14	181.38	189.16	181.42	873,792.00
08.01.2026	183.76	180.11	180.88	181.36	584,642.00
09.01.2026	182.54	179.89	181.37	181.20	725,886.00
12.01.2026	188.00	181.87	181.87	185.00	687,602.00
13.01.2026	188.10	182.61	185.54	188.04	511,506.00
14.01.2026	194.72	188.17	188.30	192.06	564,137.00
15.01.2026	192.75	190.11	191.88	191.99	479,822.00
16.01.2026	194.43	189.15	190.62	194.11	467,816.00
20.01.2026	194.11	185.72	194.11	185.88	615,255.00
21.01.2026	188.68	185.23	186.90	186.13	504,828.00
22.01.2026	188.74	184.71	186.52	185.29	658,854.00
23.01.2026	187.48	183.56	184.87	187.16	482,071.00
26.01.2026	190.23	187.56	187.73	187.67	321,051.00
27.01.2026	187.87	185.75	187.35	186.79	448,057.00
28.01.2026	188.36	183.24	186.35	184.16	522,072.00
29.01.2026	188.16	184.17	185.17	187.77	558,051.00
30.01.2026	188.56	182.11	187.92	184.11	591,978.00
02.02.2026	185.56	181.03	184.12	181.14	855,053.00
03.02.2026	182.18	177.73	181.00	179.65	743,658.00
04.02.2026	186.58	179.85	180.24	184.87	670,641.00
05.02.2026	182.63	178.54	182.31	180.51	764,566.00
06.02.2026	182.76	177.49	181.40	180.74	495,191.00
09.02.2026	185.06	178.00	180.64	184.63	414,162.00
10.02.2026	189.56	184.75	184.75	189.08	517,488.00
11.02.2026	190.98	185.22	187.88	190.96	594,056.00
12.02.2026	201.74	193.88	193.88	199.29	853,067.00
13.02.2026	202.00	199.39	199.72	200.77	681,369.00
17.02.2026	204.71	200.85	201.98	203.12	856,302.00
18.02.2026	203.55	195.55	202.81	197.46	689,675.00
19.02.2026	199.41	197.07	197.46	198.29	502,034.00
20.02.2026	199.67	196.47	199.67	199.54	490,600.00
23.02.2026	202.35	198.45	199.92	199.64	754,030.00
24.02.2026	202.51	198.23	198.81	201.60	486,446.00

צרו איתנו קשר *5988