גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קרניבל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

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	23.45	23.45	23.45	23.45	0.00
16:50	23.525	23.525	23.525	23.525	398,143.00
17:00	23.52	23.52	23.52	23.52	390,756.00
17:10	23.426	23.426	23.426	23.426	398,293.00
17:20	23.475	23.475	23.475	23.475	278,924.00
17:30	23.525	23.525	23.525	23.525	292,126.00
17:40	23.53	23.53	23.53	23.53	392,384.00
17:50	23.545	23.545	23.545	23.545	280,852.00
18:00	23.5369	23.5369	23.5369	23.5369	152,916.00
18:10	23.61	23.61	23.61	23.61	169,586.00
18:20	23.6	23.6	23.6	23.6	208,106.00
18:30	23.575	23.575	23.575	23.575	178,014.00
18:40	23.52	23.52	23.52	23.52	193,758.00
18:50	23.515	23.515	23.515	23.515	108,131.00
19:00	23.5	23.5	23.5	23.5	114,551.00
19:10	23.515	23.515	23.515	23.515	94,036.00
19:20	23.6169	23.6169	23.6169	23.6169	178,104.00
19:30	23.625	23.625	23.625	23.625	130,281.00
19:40	23.585	23.585	23.585	23.585	149,892.00
19:50	23.56	23.56	23.56	23.56	77,170.00
20:00	23.5997	23.5997	23.5997	23.5997	130,100.00
20:10	23.51	23.51	23.51	23.51	91,135.00
20:20	23.506	23.506	23.506	23.506	159,277.00
20:30	23.515	23.515	23.515	23.515	134,941.00
20:40	23.515	23.515	23.515	23.515	141,614.00
20:50	23.495	23.495	23.495	23.495	151,238.00
21:00	23.48	23.48	23.48	23.48	104,437.00
21:10	23.5278	23.5278	23.5278	23.5278	252,688.00
21:20	23.59	23.59	23.59	23.59	134,930.00
21:30	23.57	23.57	23.57	23.57	115,712.00
21:40	23.56	23.56	23.56	23.56	93,482.00
21:50	23.5219	23.5219	23.5219	23.5219	128,530.00
22:00	23.5	23.5	23.5	23.5	110,006.00
22:10	23.475	23.475	23.475	23.475	126,563.00
22:20	23.44	23.44	23.44	23.44	236,649.00
22:30	23.5399	23.5399	23.5399	23.5399	257,588.00
22:40	23.515	23.515	23.515	23.515	254,817.00
22:50	23.5349	23.5349	23.5349	23.5349	272,307.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.08.2026 17:00	25.315	25.055	25.26	25.0721	3,129,193.00
28.08.2026 17:30	25.125	25.06	25.06	25.12	3,005,550.00
28.08.2026 18:00	25.145	25.005	25.145	25.035	3,192,130.00
28.08.2026 18:30	25.025	24.915	24.995	24.935	4,327,391.00
28.08.2026 19:00	24.985	24.845	24.915	24.8766	4,219,008.00
28.08.2026 19:30	24.915	24.8599	24.915	24.8599	5,282,986.00
28.08.2026 20:00	24.84	24.73	24.825	24.735	5,935,523.00
28.08.2026 20:30	24.855	24.695	24.72	24.835	9,005,628.00
28.08.2026 21:00	24.915	24.835	24.835	24.845	9,025,343.00
28.08.2026 21:30	24.895	24.83	24.855	24.895	7,359,755.00
28.08.2026 22:00	24.945	24.865	24.885	24.935	6,800,702.00
28.08.2026 22:30	24.915	24.775	24.915	24.775	9,729,482.00
31.08.2026 16:30	24.325	24.075	24.325	24.135	591,813.00
31.08.2026 17:00	24.1069	24.065	24.075	24.075	1,989,070.00
31.08.2026 17:30	24.205	24.075	24.095	24.205	2,532,545.00
31.08.2026 18:00	24.185	24.1299	24.185	24.138	3,216,162.00
31.08.2026 18:30	24.155	24.035	24.145	24.085	3,056,033.00
31.08.2026 19:00	24.215	24.1	24.1138	24.125	8,818,893.00
31.08.2026 19:30	24.125	24.055	24.125	24.065	12,880,469.00
31.08.2026 20:00	24.08	24.01	24.065	24.01	13,411,673.00
31.08.2026 20:30	24.045	23.99	24.015	24.005	17,046,931.00
31.08.2026 21:00	24.08	23.96	24.015	23.975	19,674,933.00
31.08.2026 21:30	23.985	23.925	23.975	23.945	23,267,156.00
31.08.2026 22:00	24.02	23.92	23.94	23.995	19,185,360.00
31.08.2026 22:30	24.015	23.905	23.9563	23.915	18,110,261.00
01.09.2026 16:30	23.89	23.635	23.635	23.77	604,186.00
01.09.2026 17:00	23.785	23.635	23.74	23.75	1,726,624.00
01.09.2026 17:30	23.835	23.725	23.755	23.735	2,621,252.00
01.09.2026 18:00	23.79	23.615	23.73	23.625	2,941,558.00
01.09.2026 18:30	23.725	23.64	23.645	23.6998	3,696,467.00
01.09.2026 19:00	23.735	23.455	23.695	23.465	6,443,868.00
01.09.2026 19:30	23.52	23.41	23.4641	23.435	9,494,943.00
01.09.2026 20:00	23.455	23.375	23.425	23.43	11,875,679.00
01.09.2026 20:30	23.46	23.425	23.435	23.445	15,945,372.00
01.09.2026 21:00	23.5099	23.42	23.465	23.425	17,583,240.00
01.09.2026 21:30	23.445	23.335	23.445	23.345	13,600,494.00
01.09.2026 22:00	23.345	23.145	23.325	23.145	16,667,357.00
01.09.2026 22:30	23.255	23.0835	23.13	23.2525	19,779,501.00
02.09.2026 16:30	23.68	23.455	23.645	23.675	478,855.00
02.09.2026 17:00	23.915	23.685	23.71	23.755	1,389,409.00
02.09.2026 17:30	23.82	23.72	23.78	23.72	2,033,877.00
02.09.2026 18:00	23.715	23.525	23.715	23.525	2,760,021.00
02.09.2026 18:30	23.535	23.455	23.535	23.4901	5,791,838.00
02.09.2026 19:00	23.5	23.38	23.5	23.39	6,486,144.00
02.09.2026 19:30	23.45	23.37	23.39	23.4399	9,304,143.00
02.09.2026 20:00	23.475	23.37	23.425	23.37	10,993,785.00
02.09.2026 20:30	23.577	23.355	23.36	23.577	13,380,830.00
02.09.2026 21:00	23.64	23.545	23.58	23.555	11,250,348.00
02.09.2026 21:30	23.59	23.55	23.55	23.555	9,098,958.00
02.09.2026 22:00	23.555	23.555	23.555	23.555	7,071,246.00
02.09.2026 22:30	23.555	23.555	23.555	23.555	7,071,246.00
03.09.2026 16:30	23.86	23.46	23.86	23.4901	564,699.00
03.09.2026 17:00	23.455	23.27	23.455	23.28	2,333,777.00
03.09.2026 17:30	23.405	23.27	23.305	23.36	4,286,163.00
03.09.2026 18:00	23.41	23.2928	23.325	23.41	5,686,056.00
03.09.2026 18:30	23.49	23.355	23.435	23.425	6,093,619.00
03.09.2026 19:00	23.42	23.33	23.42	23.35	8,565,797.00
03.09.2026 19:30	23.3976	23.31	23.3527	23.31	11,091,179.00
03.09.2026 20:00	23.42	23.305	23.315	23.415	10,834,076.00
03.09.2026 20:30	23.44	23.365	23.435	23.415	12,942,868.00
03.09.2026 21:00	23.44	23.37	23.415	23.4178	15,673,353.00
03.09.2026 21:30	23.455	23.4	23.42	23.405	17,447,367.00
03.09.2026 22:00	23.5	23.39	23.41	23.49	17,614,760.00
03.09.2026 22:30	23.525	23.465	23.475	23.4678	15,505,885.00
04.09.2026 16:30	23.63	23.32	23.45	23.51	787,461.00
04.09.2026 17:00	23.555	23.385	23.43	23.535	2,079,610.00
04.09.2026 17:30	23.575	23.48	23.535	23.555	3,121,864.00
04.09.2026 18:00	23.625	23.55	23.555	23.5601	4,265,099.00
04.09.2026 18:30	23.545	23.49	23.545	23.5	3,676,342.00
04.09.2026 19:00	23.635	23.5	23.5	23.6	3,721,820.00
04.09.2026 19:30	23.6	23.56	23.59	23.565	6,322,381.00
04.09.2026 20:00	23.56	23.49	23.56	23.5278	11,037,242.00
04.09.2026 20:30	23.535	23.48	23.535	23.4831	12,702,037.00
04.09.2026 21:00	23.59	23.48	23.48	23.57	13,119,409.00
04.09.2026 21:30	23.58	23.5	23.56	23.505	15,292,465.00
04.09.2026 22:00	23.55	23.44	23.4822	23.53	13,873,452.00
04.09.2026 22:30	23.55	23.49	23.525	23.515	13,108,622.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	28.83	27.10	27.67	28.53	15,323,680.00
04.03.2026	28.95	27.88	28.58	28.01	10,412,620.00
05.03.2026	28.41	26.71	27.65	27.15	19,547,970.00
06.03.2026	25.97	25.44	25.88	25.79	17,554,430.00
09.03.2026	26.39	23.47	24.38	26.38	29,722,150.00
10.03.2026	26.96	25.28	25.96	26.20	17,475,290.00
11.03.2026	26.55	25.50	26.10	25.98	12,823,270.00
12.03.2026	25.24	23.87	25.23	23.92	21,051,480.00
13.03.2026	24.83	23.78	24.12	23.99	11,327,650.00
16.03.2026	25.09	24.43	24.43	24.71	12,019,810.00
17.03.2026	25.41	24.91	25.31	25.11	10,421,730.00
18.03.2026	25.03	24.16	24.76	24.17	12,857,460.00
19.03.2026	25.03	23.96	24.00	24.91	15,746,580.00
20.03.2026	24.76	23.91	24.68	24.13	16,833,590.00
23.03.2026	26.22	25.37	25.55	25.45	18,620,330.00
24.03.2026	25.68	24.71	24.89	25.49	11,945,390.00
25.03.2026	26.39	25.51	26.25	25.75	12,510,110.00
26.03.2026	25.88	25.16	25.39	25.30	10,852,540.00
27.03.2026	25.45	23.66	24.65	24.18	21,851,380.00
30.03.2026	24.84	23.79	24.35	23.97	11,561,700.00
31.03.2026	25.93	24.50	24.67	25.90	22,170,900.00
01.04.2026	26.74	26.02	26.42	26.58	13,220,710.00
02.04.2026	26.05	24.94	25.33	25.66	13,569,170.00
06.04.2026	25.98	25.28	25.72	25.97	9,065,709.00
07.04.2026	25.48	24.74	25.44	25.22	11,524,160.00
08.04.2026	28.99	27.59	28.28	28.03	24,440,200.00
09.04.2026	28.12	26.90	27.80	27.86	12,428,560.00
10.04.2026	28.50	27.44	28.33	27.98	10,004,060.00
13.04.2026	27.80	26.83	27.06	27.76	10,302,700.00
14.04.2026	28.93	28.04	28.26	28.70	10,057,360.00
15.04.2026	29.13	28.27	28.76	28.84	10,571,990.00
16.04.2026	29.13	27.16	28.92	27.32	15,862,120.00
17.04.2026	30.16	28.95	29.02	29.21	18,762,080.00
20.04.2026	29.06	28.50	28.83	29.03	8,605,506.00
21.04.2026	28.96	27.21	28.88	27.38	15,971,170.00
22.04.2026	27.69	26.71	27.43	26.93	8,158,667.00
23.04.2026	27.33	26.18	26.77	26.65	10,649,170.00
24.04.2026	27.30	26.53	26.65	27.16	9,531,959.00
27.04.2026	27.05	26.45	26.72	26.77	9,527,043.00
28.04.2026	26.61	26.12	26.34	26.32	8,607,658.00
29.04.2026	26.02	25.34	25.99	25.59	12,343,040.00
30.04.2026	27.36	26.18	26.37	26.51	13,718,800.00
01.05.2026	27.31	26.08	26.64	26.64	11,426,210.00
05.05.2026	26.29	25.69	25.73	25.80	39,003,260.00
06.05.2026	27.62	26.79	27.38	27.51	23,620,660.00
07.05.2026	28.05	26.75	27.69	27.01	12,237,170.00
08.05.2026	27.28	26.25	27.15	26.40	18,098,480.00

צרו איתנו קשר *5988