גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > קרניבל > גרפים

עדכון אחרון 19:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרניבל

Carnival

מניה CCL 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	27.96	27.96	27.96	27.96	0.00
16:50	27.825	27.825	27.825	27.825	636,647.00
17:00	27.835	27.835	27.835	27.835	528,687.00
17:10	27.6	27.6	27.6	27.6	656,666.00
17:20	27.58	27.58	27.58	27.58	461,104.00
17:30	27.235	27.235	27.235	27.235	371,217.00
17:40	27.165	27.165	27.165	27.165	1,057,266.00
17:50	27.33	27.33	27.33	27.33	565,720.00
18:00	27.355	27.355	27.355	27.355	427,942.00
18:10	27.435	27.435	27.435	27.435	347,317.00
18:20	27.595	27.595	27.595	27.595	456,287.00
18:30	27.64	27.64	27.64	27.64	360,932.00
18:40	27.685	27.685	27.685	27.685	275,736.00
18:50	27.85	27.85	27.85	27.85	364,649.00
19:00	27.915	27.915	27.915	27.915	286,410.00
19:10	27.965	27.965	27.965	27.965	311,710.00
19:20	27.855	27.855	27.855	27.855	205,301.00
19:30	27.975	27.975	27.975	27.975	205,525.00
19:40	27.885	27.885	27.885	27.885	224,902.00
19:50	28.035	28.035	28.035	28.035	197,323.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	31.61	31.2626	31.28	31.4	3,881,643.00
27.02.2026 17:30	31.535	31.34	31.34	31.465	5,888,738.00
27.02.2026 18:00	31.73	31.46	31.46	31.725	6,626,285.00
27.02.2026 18:30	31.785	31.475	31.74	31.475	9,531,630.00
27.02.2026 19:00	31.535	31.275	31.4997	31.305	10,260,956.00
27.02.2026 19:30	31.3995	31.265	31.29	31.3995	12,256,892.00
27.02.2026 20:00	31.4037	31.31	31.4037	31.385	10,570,218.00
27.02.2026 20:30	31.45	31.355	31.39	31.39	12,631,063.00
27.02.2026 21:00	31.47	31.305	31.39	31.31	11,566,371.00
27.02.2026 21:30	31.395	31.285	31.295	31.285	10,662,353.00
27.02.2026 22:00	31.48	31.29	31.3397	31.44	9,383,996.00
27.02.2026 22:30	31.575	31.435	31.46	31.57	9,835,498.00
02.03.2026 16:30	28.54	28.015	28.16	28.155	3,643,479.00
02.03.2026 17:00	29.05	28.325	28.325	29.05	5,799,145.00
02.03.2026 17:30	29.195	28.745	29.08	29.195	8,876,656.00
02.03.2026 18:00	29.3738	29.03	29.125	29.05	10,775,630.00
02.03.2026 18:30	29.1655	28.9399	29.035	28.95	18,026,574.00
02.03.2026 19:00	29.345	28.985	28.995	29.265	26,527,618.00
02.03.2026 19:30	29.6497	29.225	29.245	29.6497	29,819,571.00
02.03.2026 20:00	29.705	29.385	29.66	29.47	36,020,098.00
02.03.2026 20:30	29.53	29.235	29.475	29.235	33,961,598.00
02.03.2026 21:00	29.26	28.985	29.26	29.1	36,139,196.00
02.03.2026 21:30	29.165	28.98	29.075	29.1025	38,240,141.00
02.03.2026 22:00	29.435	29.065	29.185	29.335	41,796,400.00
02.03.2026 22:30	29.35	29.115	29.35	29.15	48,288,065.00
03.03.2026 16:30	28.145	27.58	27.64	27.75	2,169,612.00
03.03.2026 17:00	27.76	27.235	27.76	27.27	5,003,884.00
03.03.2026 17:30	27.39	27.1132	27.23	27.355	7,057,497.00
03.03.2026 18:00	27.678	27.37	27.385	27.565	11,654,430.00
03.03.2026 18:30	27.935	27.5631	27.57	27.925	15,886,400.00
03.03.2026 19:00	27.995	27.82	27.895	27.985	18,145,021.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	22.65	21.44	22.53	21.90	44,135,220.00
05.03.2025	22.37	21.73	22.05	22.34	27,118,630.00
06.03.2025	21.87	20.80	21.56	20.87	24,459,390.00
07.03.2025	20.86	19.83	20.86	20.64	33,490,480.00
10.03.2025	20.00	18.66	19.96	19.08	41,306,700.00
11.03.2025	19.20	18.16	18.89	19.10	46,579,340.00
12.03.2025	19.95	19.22	19.44	19.50	26,910,000.00
13.03.2025	19.79	18.78	19.52	19.12	28,353,180.00
14.03.2025	19.94	19.25	19.41	19.92	22,423,700.00
17.03.2025	21.02	20.25	20.27	20.89	27,671,250.00
18.03.2025	20.74	19.86	20.59	20.12	26,912,750.00
19.03.2025	21.36	20.27	20.30	21.08	29,313,310.00
20.03.2025	21.56	20.73	20.74	21.20	29,771,150.00
21.03.2025	21.53	19.82	20.39	20.94	59,524,440.00
24.03.2025	21.75	21.05	21.53	21.44	21,663,380.00
25.03.2025	21.78	21.05	21.57	21.26	18,802,340.00
26.03.2025	21.39	20.75	21.17	20.93	15,991,120.00
27.03.2025	21.17	20.53	20.75	20.78	14,324,540.00
28.03.2025	20.70	19.66	20.70	19.87	18,690,550.00
31.03.2025	19.68	18.77	19.16	19.53	24,500,990.00
01.04.2025	19.67	18.86	19.60	19.39	19,321,750.00
02.04.2025	20.05	19.03	19.03	20.02	20,129,970.00
03.04.2025	18.45	17.25	18.41	17.28	44,489,250.00
04.04.2025	16.74	15.61	16.49	16.50	38,127,480.00
07.04.2025	17.45	15.07	15.33	16.43	41,371,880.00
08.04.2025	18.00	16.33	17.78	16.69	41,940,630.00
09.04.2025	19.98	16.61	16.77	19.61	62,683,590.00
10.04.2025	18.60	17.08	18.32	17.60	46,885,740.00
11.04.2025	17.82	17.10	17.52	17.64	18,724,440.00
14.04.2025	18.38	17.42	18.28	17.82	21,758,480.00
15.04.2025	18.03	17.59	17.92	18.00	22,723,440.00
16.04.2025	18.25	17.51	17.85	17.87	21,090,690.00
17.04.2025	18.22	17.69	17.89	17.99	17,550,710.00
21.04.2025	17.83	17.05	17.59	17.24	18,717,500.00
22.04.2025	17.99	17.47	17.55	17.98	18,242,430.00
23.04.2025	19.52	18.40	18.88	18.48	21,555,080.00
24.04.2025	18.80	18.31	18.43	18.70	17,220,970.00
25.04.2025	18.88	18.39	18.70	18.60	14,649,260.00
28.04.2025	19.33	18.73	18.84	18.86	17,945,650.00
29.04.2025	19.22	18.31	19.17	18.71	30,343,040.00
30.04.2025	18.35	17.33	17.79	18.34	31,743,500.00
01.05.2025	18.80	18.51	18.68	18.63	20,622,730.00
02.05.2025	19.64	19.02	19.04	19.57	27,594,680.00
05.05.2025	19.89	19.06	19.12	19.56	16,748,060.00
06.05.2025	19.72	19.22	19.22	19.53	15,183,510.00
07.05.2025	20.01	19.44	19.71	19.69	23,028,300.00
08.05.2025	20.50	19.90	19.98	20.25	30,417,630.00
09.05.2025	20.37	19.92	20.23	20.19	13,591,300.00
12.05.2025	22.35	21.55	21.59	22.13	42,990,460.00
13.05.2025	22.78	21.98	22.22	22.74	27,751,070.00
14.05.2025	23.23	22.70	22.72	22.99	28,236,910.00
15.05.2025	23.11	22.50	22.75	23.00	25,744,610.00
16.05.2025	23.46	23.05	23.26	23.39	18,593,100.00
19.05.2025	23.41	22.75	22.98	23.39	19,167,470.00
20.05.2025	23.09	22.59	22.97	22.90	18,760,470.00
21.05.2025	22.60	21.84	22.53	22.04	22,280,210.00
22.05.2025	22.54	22.03	22.05	22.43	15,169,050.00
23.05.2025	22.30	21.62	21.73	22.25	15,866,160.00
27.05.2025	23.67	22.59	22.59	23.60	27,552,040.00
28.05.2025	23.45	22.96	23.44	23.00	17,947,900.00
29.05.2025	23.34	22.92	23.05	23.16	14,909,050.00
30.05.2025	23.34	22.90	23.05	23.22	22,333,040.00
02.06.2025	23.59	22.90	23.07	23.54	19,887,500.00
03.06.2025	24.02	23.48	23.60	23.93	21,170,490.00
04.06.2025	24.01	23.59	23.92	23.83	21,117,570.00
05.06.2025	24.40	23.68	23.77	24.02	23,964,220.00
06.06.2025	24.32	24.00	24.29	24.28	16,611,350.00
09.06.2025	24.66	24.16	24.46	24.21	17,809,730.00
10.06.2025	24.52	24.12	24.26	24.51	13,939,030.00
11.06.2025	24.63	23.78	24.60	23.87	21,277,840.00
12.06.2025	23.74	23.24	23.58	23.57	22,789,530.00
13.06.2025	22.83	22.11	22.28	22.41	36,824,900.00
16.06.2025	23.85	22.89	23.11	23.84	32,935,860.00
17.06.2025	23.95	23.20	23.64	23.28	25,006,420.00
18.06.2025	23.81	23.19	23.19	23.61	19,214,800.00
20.06.2025	23.90	23.63	23.78	23.77	23,548,780.00
23.06.2025	24.10	22.58	23.35	24.04	43,672,040.00
24.06.2025	26.52	24.95	25.07	25.70	70,021,870.00
25.06.2025	25.80	25.23	25.77	25.48	27,063,820.00
26.06.2025	26.27	25.53	25.70	26.17	29,042,850.00
27.06.2025	27.35	26.21	26.36	27.26	46,805,140.00
30.06.2025	28.18	27.18	27.36	28.12	32,073,260.00
01.07.2025	28.83	28.07	28.08	28.64	35,541,240.00
02.07.2025	29.72	28.62	28.63	29.65	33,710,000.00
03.07.2025	30.24	29.66	29.79	29.96	20,051,850.00
07.07.2025	30.46	28.96	29.78	29.31	45,671,340.00
08.07.2025	29.74	28.80	29.62	28.84	26,793,740.00
09.07.2025	29.29	28.73	29.20	28.83	23,852,630.00
10.07.2025	29.41	28.94	29.06	29.10	22,857,560.00
11.07.2025	29.19	28.65	29.06	28.66	14,556,330.00
14.07.2025	29.38	28.59	28.66	29.32	16,132,190.00
15.07.2025	29.29	28.61	29.23	28.97	18,319,860.00
16.07.2025	29.51	28.83	29.27	29.04	17,870,430.00
17.07.2025	29.51	28.88	29.35	29.45	18,669,200.00
18.07.2025	29.64	29.25	29.55	29.55	17,137,240.00
21.07.2025	30.23	29.66	29.72	29.79	17,503,970.00
22.07.2025	30.07	29.25	29.96	29.89	12,862,580.00
23.07.2025	31.01	30.29	30.30	30.74	22,015,630.00
24.07.2025	30.52	29.74	30.45	29.78	16,296,390.00
25.07.2025	29.96	29.38	29.90	29.75	13,055,500.00
28.07.2025	29.88	29.48	29.83	29.73	15,400,710.00
29.07.2025	29.89	29.00	29.52	29.70	22,551,980.00
30.07.2025	30.43	29.67	29.94	30.14	25,591,850.00
31.07.2025	30.92	29.70	30.64	29.77	23,080,210.00
01.08.2025	29.19	28.07	29.04	29.07	26,852,040.00
04.08.2025	29.87	29.35	29.46	29.72	15,596,090.00
05.08.2025	30.00	28.93	29.98	29.28	11,860,340.00
06.08.2025	29.45	29.08	29.43	29.24	11,329,730.00
07.08.2025	29.70	28.64	29.61	29.01	15,072,830.00
08.08.2025	29.14	28.32	29.10	28.37	18,005,480.00
11.08.2025	28.85	28.12	28.20	28.61	13,495,880.00
12.08.2025	29.65	28.86	28.99	29.64	14,580,130.00
13.08.2025	30.66	29.70	29.72	30.64	22,041,990.00
14.08.2025	30.30	29.85	30.25	30.25	14,160,380.00
15.08.2025	30.28	29.58	30.27	29.76	10,987,470.00
18.08.2025	30.12	29.24	29.59	29.97	16,999,160.00
19.08.2025	29.92	29.40	29.92	29.57	13,656,290.00
20.08.2025	29.38	28.65	29.30	29.26	12,246,970.00
21.08.2025	29.48	28.88	29.10	29.27	10,420,630.00
22.08.2025	31.38	29.39	29.50	31.30	27,160,230.00
25.08.2025	31.38	30.97	31.11	31.25	15,500,400.00
26.08.2025	31.91	31.11	31.19	31.87	17,328,880.00
27.08.2025	32.40	31.77	31.77	32.34	21,148,910.00
28.08.2025	32.77	32.28	32.46	32.49	13,434,860.00
29.08.2025	32.62	31.75	32.29	31.89	14,811,200.00
02.09.2025	31.20	30.54	30.70	31.16	15,231,420.00
03.09.2025	31.75	31.00	31.22	31.33	12,011,220.00
04.09.2025	31.92	31.18	31.41	31.76	10,751,250.00
05.09.2025	32.24	31.36	32.00	31.57	12,075,620.00
08.09.2025	32.09	31.50	31.70	31.56	20,378,880.00
09.09.2025	32.07	31.08	31.46	31.57	12,981,630.00
10.09.2025	31.88	30.56	31.57	31.36	19,079,820.00
11.09.2025	32.80	31.49	31.51	32.47	22,220,530.00
12.09.2025	32.42	31.51	32.40	31.51	12,980,000.00
15.09.2025	31.54	30.71	31.52	31.24	25,251,220.00
16.09.2025	31.25	30.55	31.25	31.20	19,952,000.00
17.09.2025	31.58	30.75	31.39	31.19	18,012,320.00
18.09.2025	31.59	31.05	31.38	31.43	5,748,930.00
19.09.2025	31.72	30.28	31.61	30.38	9,760,615.00
22.09.2025	30.89	30.36	30.57	30.71	9,688,969.00
23.09.2025	31.67	30.60	31.28	30.72	12,046,020.00
24.09.2025	30.85	30.18	30.72	30.37	6,921,820.00
25.09.2025	30.73	29.94	29.95	30.49	13,244,850.00
26.09.2025	30.75	30.24	30.63	30.62	10,907,230.00
29.09.2025	32.49	28.83	32.26	29.41	44,959,190.00
30.09.2025	30.14	28.59	29.75	28.91	16,131,670.00
01.10.2025	29.10	28.32	28.86	28.36	12,039,740.00
02.10.2025	29.00	28.34	28.50	28.85	10,512,710.00
03.10.2025	29.24	28.47	28.99	28.55	13,768,260.00
06.10.2025	29.15	28.02	28.73	29.08	9,015,822.00
07.10.2025	29.03	27.94	28.96	28.71	14,154,190.00
08.10.2025	29.26	28.47	28.77	28.92	7,602,328.00
09.10.2025	29.23	28.31	29.11	28.45	6,295,046.00
10.10.2025	28.79	27.61	28.39	27.69	8,490,281.00
13.10.2025	28.51	27.86	28.22	28.08	5,704,615.00
14.10.2025	29.27	27.47	27.72	28.96	9,396,904.00
15.10.2025	29.40	28.73	29.13	28.84	6,398,720.00
16.10.2025	29.11	28.02	28.89	28.21	8,847,649.00
17.10.2025	28.57	27.72	27.99	28.32	9,289,457.00
20.10.2025	29.06	28.42	28.47	28.86	8,760,736.00
21.10.2025	30.02	28.81	28.95	29.97	9,157,913.00
22.10.2025	30.37	29.63	30.03	30.01	10,966,600.00
23.10.2025	30.09	29.25	29.78	29.44	11,303,690.00
24.10.2025	30.15	29.37	29.88	29.38	10,324,410.00
27.10.2025	29.89	29.05	29.70	29.42	11,371,330.00
28.10.2025	28.49	27.78	28.42	27.85	19,980,180.00
29.10.2025	28.41	27.66	27.76	27.90	19,189,720.00
30.10.2025	28.93	27.55	27.62	28.34	12,476,580.00
31.10.2025	28.98	28.02	28.29	28.82	11,735,730.00
03.11.2025	28.96	28.14	28.83	28.71	11,894,180.00
04.11.2025	27.31	25.91	27.00	26.12	19,190,290.00
05.11.2025	27.28	26.51	26.56	26.91	10,957,050.00
06.11.2025	27.02	26.28	26.71	26.37	7,626,715.00
07.11.2025	27.13	26.01	26.14	26.72	9,865,581.00
10.11.2025	27.43	26.67	27.10	26.87	10,471,610.00
11.11.2025	27.18	26.69	26.83	26.80	8,581,437.00
12.11.2025	27.82	26.91	26.91	27.12	7,894,582.00
13.11.2025	27.41	25.97	27.17	26.15	9,488,351.00
14.11.2025	26.17	25.29	25.68	26.02	6,740,958.00
17.11.2025	26.06	25.13	25.95	25.35	6,886,979.00
18.11.2025	26.01	25.32	25.36	25.75	7,547,005.00
19.11.2025	26.39	25.84	26.07	26.08	6,356,315.00
20.11.2025	26.63	25.28	26.40	25.33	8,800,869.00
21.11.2025	26.82	25.58	25.75	26.59	7,996,875.00
24.11.2025	26.86	24.60	26.76	24.75	18,051,230.00
25.11.2025	26.36	24.65	24.69	25.73	15,252,090.00
26.11.2025	25.95	25.43	25.87	25.43	14,591,750.00
28.11.2025	26.01	25.51	25.64	25.76	6,207,345.00
01.12.2025	25.98	25.41	25.68	25.93	7,634,920.00
02.12.2025	26.16	25.41	26.16	25.85	8,007,752.00
03.12.2025	26.15	25.53	25.84	26.03	9,176,563.00
04.12.2025	26.07	25.59	26.02	25.81	7,172,554.00
05.12.2025	26.04	25.66	25.93	25.86	4,856,539.00
08.12.2025	26.15	25.55	25.93	26.02	7,379,547.00
09.12.2025	25.86	25.27	25.61	25.52	8,759,539.00
10.12.2025	26.56	25.55	25.75	26.29	8,951,294.00
11.12.2025	28.09	26.37	26.43	27.86	11,534,110.00
12.12.2025	28.16	27.61	28.13	27.64	7,444,811.00
15.12.2025	28.81	27.92	28.13	28.59	10,729,270.00
16.12.2025	29.03	28.17	28.68	28.22	9,978,377.00
17.12.2025	28.90	28.01	28.25	28.03	8,777,623.00
18.12.2025	28.51	27.98	28.39	28.33	11,116,780.00
19.12.2025	31.49	27.96	28.56	31.10	35,395,770.00
22.12.2025	32.36	31.02	31.26	32.18	13,370,620.00
23.12.2025	32.89	31.32	32.46	31.65	10,685,190.00
24.12.2025	31.62	31.12	31.53	31.24	3,374,173.00
26.12.2025	31.45	30.61	31.27	30.70	4,801,026.00
29.12.2025	30.72	30.27	30.44	30.72	4,869,841.00
30.12.2025	31.01	30.70	30.79	30.83	4,093,964.00
31.12.2025	30.90	30.53	30.82	30.55	3,690,314.00
02.01.2026	31.22	30.38	30.68	30.92	8,006,735.00
05.01.2026	31.78	30.41	30.60	31.51	9,328,299.00
06.01.2026	32.80	31.47	31.59	32.30	12,324,470.00
07.01.2026	32.19	31.54	31.54	32.10	9,199,360.00
08.01.2026	32.47	31.49	32.09	31.68	10,252,190.00
09.01.2026	32.17	31.35	31.82	32.14	7,589,361.00
12.01.2026	32.00	31.40	31.98	31.60	7,484,509.00
13.01.2026	31.53	30.31	31.32	31.00	10,159,720.00
14.01.2026	30.74	29.58	30.74	30.18	12,656,830.00
15.01.2026	30.56	29.37	30.49	29.44	10,566,670.00
16.01.2026	29.49	28.80	29.39	28.91	7,711,142.00
20.01.2026	28.69	27.76	27.90	28.02	9,134,348.00
21.01.2026	28.53	28.02	28.23	28.25	7,046,483.00
22.01.2026	28.97	28.41	28.86	28.49	7,496,128.00
23.01.2026	28.87	28.19	28.29	28.55	8,999,693.00
26.01.2026	28.89	28.32	28.40	28.67	5,583,167.00
27.01.2026	28.72	28.34	28.71	28.68	4,551,582.00
28.01.2026	29.31	28.62	28.75	28.70	9,289,451.00
29.01.2026	31.43	29.36	29.41	31.14	19,614,200.00
30.01.2026	31.00	29.58	30.98	30.01	11,257,550.00
02.02.2026	32.69	30.15	30.21	32.45	15,892,770.00
03.02.2026	33.15	31.64	31.97	31.94	15,330,710.00
04.02.2026	32.37	31.15	32.31	32.09	12,969,400.00
05.02.2026	32.60	31.25	31.90	31.44	8,369,000.00
06.02.2026	34.03	31.73	31.75	33.98	15,634,780.00
09.02.2026	33.62	32.78	33.51	32.79	8,321,858.00
10.02.2026	33.65	32.50	32.55	33.33	11,443,650.00
11.02.2026	33.56	32.54	33.24	33.08	9,004,168.00
12.02.2026	33.75	32.11	33.43	32.60	10,919,670.00
13.02.2026	32.38	31.36	32.35	31.76	6,955,838.00
17.02.2026	33.21	32.13	32.56	32.70	9,436,179.00
18.02.2026	33.17	31.84	32.14	32.54	8,819,032.00
19.02.2026	32.69	31.47	32.12	31.56	13,269,200.00
20.02.2026	32.36	31.40	31.55	32.00	7,310,816.00
23.02.2026	32.37	29.95	31.92	30.42	11,340,230.00
24.02.2026	31.64	30.08	30.28	31.61	6,438,399.00
25.02.2026	31.94	31.19	31.76	31.72	7,272,497.00
26.02.2026	32.99	32.03	32.20	32.70	7,665,128.00
27.02.2026	31.96	31.22	31.54	31.56	9,544,135.00
02.03.2026	29.73	27.90	28.84	29.13	20,243,380.00

צרו איתנו קשר *5988