גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גלובל פיימנט > גרפים

עדכון אחרון 20:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גלובל פיימנט

Global Payments

מניה GPN ניו-יורק USD

שער

79.19

שינוי

+2.66%

שינוי ב USD

2.05

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	80.09	80.09	80.09	80.09	0.00
16:50	79.57	79.57	79.57	79.57	131,654.00
17:00	78.3	78.3	78.3	78.3	138,492.00
17:10	77.905	77.905	77.905	77.905	49,681.00
17:20	78.575	78.575	78.575	78.575	38,521.00
17:30	78.775	78.775	78.775	78.775	31,808.00
17:40	80.375	80.375	80.375	80.375	42,868.00
17:50	80.645	80.645	80.645	80.645	77,555.00
18:00	80.6911	80.6911	80.6911	80.6911	43,862.00
18:10	80.14	80.14	80.14	80.14	45,409.00
18:20	80.43	80.43	80.43	80.43	54,326.00
18:30	80.31	80.31	80.31	80.31	63,917.00
18:40	79.97	79.97	79.97	79.97	44,371.00
18:50	80.0425	80.0425	80.0425	80.0425	37,227.00
19:00	79.97	79.97	79.97	79.97	22,315.00
19:10	79.56	79.56	79.56	79.56	23,969.00
19:20	79.56	79.56	79.56	79.56	21,183.00
19:30	79.47	79.47	79.47	79.47	26,920.00
19:40	78.91	78.91	78.91	78.91	16,996.00
19:50	79.07	79.07	79.07	79.07	34,300.00
20:00	79.09	79.09	79.09	79.09	23,437.00
20:10	78.87	78.87	78.87	78.87	12,517.00
20:20	78.975	78.975	78.975	78.975	17,982.00
20:30	79.355	79.355	79.355	79.355	18,212.00
20:40	79.36	79.36	79.36	79.36	41,577.00
20:50	79.11	79.11	79.11	79.11	22,944.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.10.2025 16:30	78.645	78.205	78.425	78.205	447,687.00
31.10.2025 17:00	78.52	77.84	78.31	78.4	634,853.00
31.10.2025 17:30	78.6081	78.25	78.45	78.25	1,133,859.00
31.10.2025 18:00	78.41	78.015	78.19	78.32	1,857,443.00
31.10.2025 18:30	78.42	77.69	78.31	77.69	1,818,539.00
31.10.2025 19:00	77.82	77.34	77.58	77.41	2,763,509.00
31.10.2025 19:30	77.49	77.05	77.4	77.32	3,227,681.00
31.10.2025 20:00	77.6	77.29	77.34	77.515	3,235,690.00
31.10.2025 20:30	77.72	77.285	77.557	77.61	4,210,042.00
31.10.2025 21:00	77.805	77.55	77.74	77.5701	5,167,217.00
31.10.2025 21:30	77.94	77.57	77.615	77.695	5,771,742.00
03.11.2025 16:30	77.03	75.555	77.03	75.7	241,358.00
03.11.2025 17:00	76.225	74.72	75.76	74.91	558,233.00
03.11.2025 17:30	76.21	75	75	76.2075	1,044,328.00
03.11.2025 18:00	76.62	76.18	76.21	76.62	1,441,975.00
03.11.2025 18:30	77.365	76.6	76.63	77.365	2,192,630.00
03.11.2025 19:00	77.3875	77.14	77.3875	77.27	3,126,240.00
03.11.2025 19:30	77.41	77.02	77.275	77.045	2,642,694.00
03.11.2025 20:00	77.06	76.81	77	76.99	4,141,968.00
03.11.2025 20:30	77.295	76.975	77.015	77.16	5,054,945.00
03.11.2025 21:00	77.305	76.95	77.18	77.3	4,925,985.00
03.11.2025 21:30	77.32	77.02	77.305	77.07	4,119,395.00
03.11.2025 22:00	77.33	77.03	77.09	77.22	5,782,323.00
03.11.2025 22:30	77.26	77.045	77.22	77.1	5,584,566.00
04.11.2025 16:30	80.7	77.1	80.7	77.685	493,999.00
04.11.2025 17:00	79.6	77.6	77.6	79.6	1,079,422.00
04.11.2025 17:30	80.9	79.565	79.565	80.65	1,460,895.00
04.11.2025 18:00	80.87	80.06	80.69	80.165	2,296,074.00
04.11.2025 18:30	80.15	79.86	80.14	80.03	1,937,165.00
04.11.2025 19:00	80.03	79.295	80.03	79.295	3,278,912.00
04.11.2025 19:30	79.29	78.805	79.25	78.85	3,745,030.00
04.11.2025 20:00	79.43	78.86	78.99	79.26	3,212,432.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.11.2024	107.48	105.13	105.25	107.37	1,915,058.00
06.11.2024	115.29	109.87	111.85	115.04	3,809,718.00
07.11.2024	115.02	111.78	114.40	111.92	2,111,322.00
11.11.2024	115.93	112.01	112.25	115.41	2,394,454.00
12.11.2024	118.05	114.41	114.75	116.36	2,745,386.00
13.11.2024	117.73	116.00	116.50	116.65	2,033,493.00
14.11.2024	117.50	115.82	116.56	116.21	1,486,294.00
15.11.2024	117.49	115.19	115.89	116.00	1,780,733.00
18.11.2024	116.15	114.68	115.34	116.06	1,428,428.00
19.11.2024	115.52	114.00	114.61	114.72	2,797,144.00
20.11.2024	115.39	114.12	115.39	114.83	1,803,373.00
21.11.2024	117.08	114.91	115.78	116.33	1,570,264.00
22.11.2024	117.71	115.96	116.16	117.08	979,608.00
25.11.2024	119.02	117.40	118.44	118.58	2,202,228.00
26.11.2024	118.43	117.26	117.84	117.46	1,936,521.00
27.11.2024	119.78	117.08	117.64	119.38	2,782,099.00
29.11.2024	120.00	118.67	119.61	118.96	868,688.00
02.12.2024	119.36	117.89	119.36	118.13	2,599,543.00
03.12.2024	118.61	117.49	118.20	118.25	1,326,682.00
04.12.2024	118.26	116.44	118.17	116.85	1,475,222.00
05.12.2024	117.13	115.25	115.98	115.85	2,120,327.00
06.12.2024	118.36	116.24	117.16	117.83	3,143,332.00
09.12.2024	118.86	116.55	118.00	116.79	1,745,789.00
10.12.2024	117.45	115.41	117.45	115.76	1,438,939.00
11.12.2024	117.27	115.54	116.23	117.07	1,626,362.00
12.12.2024	117.56	115.76	117.25	115.77	2,090,236.00
13.12.2024	115.93	114.06	115.81	114.21	1,156,033.00
16.12.2024	114.81	113.20	113.83	113.96	1,615,599.00
17.12.2024	115.13	113.24	113.58	114.70	1,325,988.00
18.12.2024	116.16	110.88	115.00	110.97	1,780,531.00
19.12.2024	113.05	109.93	112.17	110.58	2,636,102.00
20.12.2024	112.85	109.40	109.69	112.03	3,247,657.00
23.12.2024	112.07	109.59	110.93	111.81	1,053,911.00
24.12.2024	113.21	111.46	111.46	112.98	439,199.00
26.12.2024	114.08	111.73	112.19	113.76	821,237.00
27.12.2024	114.18	111.89	112.82	112.35	1,015,989.00
30.12.2024	111.81	109.63	111.35	110.83	1,037,776.00
31.12.2024	112.43	111.25	111.63	112.06	938,428.00
06.01.2025	115.19	112.92	113.17	113.03	1,173,106.00
07.01.2025	114.35	111.62	113.44	112.28	942,031.00
08.01.2025	111.55	109.68	111.55	111.39	1,490,516.00
10.01.2025	109.62	105.04	108.93	105.71	2,125,853.00
13.01.2025	107.08	105.15	105.34	106.82	2,282,297.00
14.01.2025	108.33	106.97	107.59	108.10	2,091,843.00
15.01.2025	111.18	108.68	110.89	109.02	1,543,914.00
16.01.2025	110.05	108.57	108.74	109.10	1,198,988.00
17.01.2025	110.12	108.18	109.74	108.42	2,574,440.00
21.01.2025	109.69	108.11	109.10	108.57	2,198,047.00
22.01.2025	109.20	107.98	108.19	108.52	1,242,331.00
23.01.2025	109.05	107.32	108.57	107.86	1,547,236.00
24.01.2025	109.31	107.90	107.93	109.05	1,146,303.00
27.01.2025	110.83	108.81	109.05	110.80	1,224,434.00
28.01.2025	111.13	109.70	110.72	110.38	1,222,590.00
29.01.2025	111.05	109.79	110.40	110.32	1,130,532.00
30.01.2025	114.00	111.20	111.36	112.91	1,395,566.00
31.01.2025	114.17	112.36	113.38	112.85	1,621,550.00
03.02.2025	111.37	109.21	110.64	111.06	233,811.00
04.02.2025	110.54	109.02	109.81	110.05	1,251,071.00
05.02.2025	111.98	110.53	110.62	111.42	664,146.00
06.02.2025	112.50	110.89	112.20	111.15	1,136,903.00
07.02.2025	111.79	108.74	111.57	109.60	1,771,114.00
10.02.2025	110.48	109.27	110.02	109.62	1,426,374.00
11.02.2025	110.02	106.88	108.53	107.08	3,073,526.00
12.02.2025	108.99	106.42	106.42	108.83	2,960,760.00
13.02.2025	108.78	103.31	108.55	104.22	2,713,449.00
14.02.2025	107.00	104.71	105.28	105.63	1,974,958.00
18.02.2025	107.09	105.46	105.64	107.06	2,672,492.00
19.02.2025	107.27	106.01	106.51	106.56	1,655,531.00
20.02.2025	106.90	104.25	106.72	105.58	1,806,393.00
21.02.2025	106.26	102.72	105.29	103.18	2,189,207.00
24.02.2025	104.05	102.50	103.17	103.84	2,760,458.00
25.02.2025	105.56	103.17	105.03	103.43	2,185,938.00
26.02.2025	103.54	101.43	103.22	101.52	1,908,931.00
27.02.2025	104.29	101.90	101.95	103.25	1,661,518.00
28.02.2025	105.56	103.21	103.42	105.28	1,997,604.00
03.03.2025	106.07	102.20	105.40	103.05	2,744,213.00
04.03.2025	101.66	97.88	101.48	99.54	2,551,650.00
05.03.2025	100.97	99.05	99.47	100.28	1,790,999.00
06.03.2025	100.89	98.96	99.20	100.14	2,005,837.00
07.03.2025	101.32	99.05	99.51	100.77	2,056,301.00
10.03.2025	100.31	96.84	98.98	97.07	2,728,594.00
11.03.2025	97.17	92.84	96.91	93.25	2,568,108.00
12.03.2025	94.77	90.99	94.32	92.90	2,159,716.00
13.03.2025	95.34	91.65	93.18	92.18	3,094,715.00
14.03.2025	94.39	92.18	92.76	94.24	3,081,594.00
17.03.2025	95.95	94.08	94.16	95.68	2,346,319.00
18.03.2025	96.37	94.48	95.79	95.86	3,878,918.00
19.03.2025	98.27	96.03	96.28	98.12	2,744,527.00
20.03.2025	98.41	96.95	97.10	97.38	2,560,155.00
21.03.2025	97.80	96.09	96.70	97.05	4,603,590.00
24.03.2025	99.41	98.06	98.10	99.01	2,341,435.00
25.03.2025	100.29	98.34	99.90	98.91	2,107,877.00
26.03.2025	100.56	99.16	99.48	99.92	1,963,986.00
27.03.2025	99.98	98.69	99.79	99.47	1,984,144.00
28.03.2025	99.76	96.97	99.19	97.52	1,704,286.00
31.03.2025	98.65	95.74	96.95	97.92	2,259,455.00
01.04.2025	98.80	96.91	97.93	98.44	1,816,650.00
02.04.2025	99.99	97.03	97.22	99.60	1,747,623.00
03.04.2025	96.24	92.79	95.15	92.98	3,587,938.00
04.04.2025	90.23	84.50	89.92	84.88	3,896,180.00
07.04.2025	87.16	78.32	81.77	82.53	4,612,861.00
08.04.2025	86.36	78.05	86.36	79.47	5,296,869.00
09.04.2025	90.96	77.83	78.40	90.26	4,636,293.00
10.04.2025	88.21	80.76	87.55	83.24	3,732,172.00
11.04.2025	85.53	80.93	83.30	84.96	2,754,718.00
14.04.2025	86.62	84.35	86.54	85.06	2,198,012.00
15.04.2025	86.26	85.28	85.28	85.42	1,521,904.00
16.04.2025	85.71	83.37	85.21	84.12	3,398,403.00
17.04.2025	76.72	68.47	75.26	69.46	17,550,600.00
21.04.2025	69.66	65.93	68.55	67.47	7,950,568.00
22.04.2025	71.81	68.19	68.38	71.39	8,118,830.00
23.04.2025	74.55	71.48	73.02	71.76	4,298,392.00
24.04.2025	72.70	70.26	71.33	72.06	6,356,801.00
25.04.2025	72.86	70.89	71.13	72.55	3,243,500.00
28.04.2025	74.91	72.61	73.10	74.31	5,080,283.00
29.04.2025	76.78	74.03	74.82	76.63	3,008,224.00
30.04.2025	76.59	73.93	74.88	76.31	2,969,107.00
01.05.2025	77.22	75.57	76.14	76.58	2,726,468.00
02.05.2025	79.19	77.05	77.73	78.85	2,735,144.00
05.05.2025	80.47	78.03	78.76	79.25	3,531,093.00
06.05.2025	79.68	77.01	78.43	79.28	3,933,070.00
07.05.2025	80.35	77.77	79.38	78.89	3,119,055.00
08.05.2025	81.02	78.71	80.68	79.57	5,357,796.00
09.05.2025	80.92	79.61	79.93	80.50	2,434,181.00
12.05.2025	85.00	82.35	83.54	83.14	3,225,247.00
13.05.2025	83.51	82.57	83.21	82.76	2,493,435.00
14.05.2025	83.18	82.20	82.71	83.16	2,552,743.00
15.05.2025	83.56	82.13	82.40	82.98	8,022,298.00
16.05.2025	82.86	81.23	82.86	82.37	3,610,989.00
19.05.2025	81.90	80.66	81.13	80.85	2,686,824.00
20.05.2025	80.99	79.65	80.48	79.73	2,300,177.00
21.05.2025	78.95	75.67	78.79	75.72	4,451,745.00
22.05.2025	76.36	74.87	75.59	75.72	2,272,168.00
23.05.2025	74.74	73.99	74.32	74.09	1,725,153.00
27.05.2025	75.90	74.50	75.01	75.75	2,088,474.00
28.05.2025	76.69	74.86	75.91	74.99	4,762,753.00
29.05.2025	75.93	74.68	75.67	75.85	2,546,641.00
30.05.2025	75.77	74.51	75.40	75.61	4,406,084.00
02.06.2025	75.03	73.69	74.58	74.91	1,800,435.00
03.06.2025	75.99	73.82	74.98	75.78	1,744,954.00
04.06.2025	77.14	75.92	76.04	76.69	2,271,924.00
05.06.2025	77.05	75.40	76.40	76.02	1,606,900.00
06.06.2025	77.73	76.10	77.73	76.87	1,533,465.00
09.06.2025	78.99	77.25	77.91	78.95	2,354,514.00
10.06.2025	80.81	78.86	79.05	80.73	1,937,264.00
11.06.2025	80.86	79.35	80.74	79.63	4,868,898.00
12.06.2025	79.33	77.99	78.97	78.28	2,702,363.00
13.06.2025	77.10	74.32	76.75	74.62	1,989,036.00
16.06.2025	77.07	75.08	75.72	76.83	6,747,810.00
17.06.2025	77.19	75.88	76.08	76.00	2,109,603.00
18.06.2025	76.76	75.33	75.95	76.16	2,589,021.00
20.06.2025	77.46	76.30	76.90	76.63	3,271,617.00
23.06.2025	77.21	74.86	76.50	76.35	3,423,417.00
24.06.2025	79.25	77.29	77.94	78.98	4,397,074.00
25.06.2025	78.91	77.39	78.43	77.72	3,312,022.00
26.06.2025	78.57	77.78	77.92	78.24	2,123,625.00
27.06.2025	79.82	77.93	79.01	78.72	2,872,775.00
30.06.2025	80.34	78.75	79.29	80.04	2,779,584.00
01.07.2025	82.94	79.72	79.78	81.97	2,207,834.00
02.07.2025	82.35	80.65	82.01	81.99	1,638,992.00
03.07.2025	82.51	81.46	82.22	81.85	1,007,563.00
07.07.2025	82.04	79.31	81.52	80.08	1,468,679.00
08.07.2025	82.00	80.34	80.50	80.66	1,528,149.00
09.07.2025	81.50	79.44	81.18	80.65	1,315,845.00
10.07.2025	82.00	79.84	80.11	81.22	2,894,948.00
11.07.2025	80.48	78.79	79.76	78.80	2,102,482.00
14.07.2025	80.49	79.00	79.85	79.49	1,527,586.00
15.07.2025	79.83	77.60	79.82	77.61	2,390,583.00
16.07.2025	83.18	79.71	82.25	82.66	3,988,083.00
17.07.2025	83.82	81.86	82.35	83.04	2,697,718.00
18.07.2025	83.25	81.33	82.89	81.93	2,303,610.00
21.07.2025	82.60	81.05	82.10	81.15	2,022,915.00
22.07.2025	84.25	81.62	81.62	84.11	2,379,583.00
23.07.2025	84.67	83.10	84.01	83.90	2,488,850.00
24.07.2025	84.12	82.96	84.09	83.05	1,243,589.00
25.07.2025	86.21	83.31	85.26	85.76	3,422,323.00
28.07.2025	86.10	84.33	85.36	84.71	1,602,262.00
29.07.2025	84.92	83.02	84.54	83.23	1,651,666.00
30.07.2025	83.65	81.06	83.50	81.44	2,186,634.00
31.07.2025	82.37	79.87	81.10	79.95	1,761,896.00
01.08.2025	79.21	76.60	78.92	78.04	2,099,762.00
04.08.2025	79.37	78.16	78.54	78.89	1,983,552.00
05.08.2025	79.23	77.39	78.88	78.41	2,547,248.00
06.08.2025	87.86	81.52	87.69	85.54	5,178,074.00
07.08.2025	86.07	81.61	85.74	82.02	3,002,908.00
08.08.2025	82.76	80.81	82.15	81.00	2,585,614.00
11.08.2025	82.74	80.59	81.63	80.83	3,986,849.00
12.08.2025	83.59	81.09	81.77	82.39	2,695,182.00
13.08.2025	86.53	82.72	82.80	86.46	2,839,666.00
14.08.2025	87.71	84.43	84.99	87.19	3,255,842.00
15.08.2025	89.03	86.70	87.62	86.79	2,124,025.00
18.08.2025	87.23	86.07	86.43	86.37	2,050,743.00
19.08.2025	88.09	86.20	86.49	86.62	2,642,844.00
20.08.2025	86.94	85.61	86.34	85.77	2,036,281.00
21.08.2025	86.03	84.25	85.26	85.72	1,973,152.00
22.08.2025	90.64	85.82	86.33	90.01	2,329,115.00
25.08.2025	89.65	88.23	89.24	88.82	1,807,724.00
26.08.2025	88.90	87.81	88.55	88.23	2,078,351.00
27.08.2025	89.19	87.84	87.88	87.84	1,641,337.00
28.08.2025	88.47	87.25	88.13	88.22	1,416,803.00
29.08.2025	89.22	88.37	88.51	88.82	1,818,279.00
02.09.2025	88.21	86.18	87.92	86.99	2,477,686.00
03.09.2025	87.63	85.64	86.63	86.76	2,404,108.00
04.09.2025	87.50	85.65	86.76	87.28	2,481,374.00
05.09.2025	89.05	86.46	87.39	87.78	1,398,799.00
08.09.2025	87.60	85.91	87.21	87.42	1,782,237.00
09.09.2025	87.83	86.58	87.12	86.91	2,373,399.00
10.09.2025	87.26	84.82	86.25	85.08	2,213,185.00
11.09.2025	87.07	85.05	85.35	86.68	1,998,039.00
12.09.2025	86.38	85.04	86.38	85.35	1,344,701.00
15.09.2025	85.88	83.96	85.45	84.16	1,867,995.00
16.09.2025	84.48	82.53	83.70	84.29	3,011,527.00
17.09.2025	86.92	84.30	84.30	85.35	1,785,013.00
18.09.2025	86.28	84.85	85.56	86.07	985,072.00
19.09.2025	87.17	85.89	86.56	86.94	993,182.00
22.09.2025	87.31	85.61	85.82	86.95	1,033,678.00
23.09.2025	88.32	86.00	87.00	86.12	1,465,027.00
24.09.2025	87.83	86.23	86.33	86.77	536,169.00
25.09.2025	87.09	85.70	86.37	85.06	607,046.00
26.09.2025	85.41	84.07	85.04	84.27	1,057,133.00
29.09.2025	86.88	84.17	85.71	86.34	1,596,357.00
30.09.2025	86.27	81.98	86.27	83.08	1,812,979.00
01.10.2025	85.52	83.13	83.23	85.12	879,758.00
02.10.2025	86.72	84.75	84.90	86.44	851,128.00
03.10.2025	88.56	86.01	86.02	87.96	741,417.00
06.10.2025	88.78	86.48	88.57	87.19	675,349.00
07.10.2025	88.69	87.06	87.50	88.11	678,460.00
08.10.2025	88.80	87.23	88.16	88.52	748,823.00
09.10.2025	89.58	86.56	88.82	87.18	1,086,603.00
10.10.2025	87.35	82.82	87.35	82.87	1,327,585.00
13.10.2025	84.75	83.35	83.64	84.25	610,749.00
14.10.2025	86.92	83.09	83.17	86.47	803,608.00
15.10.2025	87.29	85.26	87.03	86.12	651,611.00
16.10.2025	86.33	83.65	85.66	83.65	965,333.00
17.10.2025	85.60	83.65	83.74	85.39	633,980.00
20.10.2025	87.21	85.49	85.49	87.02	557,388.00
21.10.2025	88.21	86.66	86.67	87.65	622,954.00
22.10.2025	87.38	85.62	86.75	85.69	469,520.00
23.10.2025	87.55	86.49	86.49	87.51	648,235.00
24.10.2025	89.01	87.35	88.65	87.36	681,685.00
27.10.2025	88.77	86.73	88.22	86.79	629,245.00
28.10.2025	87.22	85.59	86.67	85.62	579,008.00
29.10.2025	82.54	78.67	81.14	79.26	2,535,320.00
30.10.2025	81.22	78.62	79.27	78.68	952,742.00
31.10.2025	79.06	77.04	78.36	77.76	1,371,945.00
03.11.2025	77.50	74.71	77.18	77.14	1,913,997.00

צרו איתנו קשר *5988