גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרניבל

Carnival

מניה CCL London-CB GBp

שער

1,559.50

שינוי

-3.41%

שינוי בGBp-p

-55.00

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
10:00					0.00
10:10	1576	1576	1576	1576	0.00
10:20	1566	1566	1566	1566	340.00
10:30	1567	1567	1567	1567	137.00
10:40	1561.5	1561.5	1561.5	1561.5	916.00
10:50	1559.5	1559.5	1559.5	1559.5	1,061.00
11:00	1553	1553	1553	1553	1,057.00
11:10	1555	1555	1555	1555	3,252.00
11:20	1555.5	1555.5	1555.5	1555.5	900.00
11:30	1554.25	1554.25	1554.25	1554.25	790.00
11:40	1556.5	1556.5	1556.5	1556.5	375.00
11:50	1559.5	1559.5	1559.5	1559.5	965.00
12:00	1558	1558	1558	1558	788.00
12:10	1557	1557	1557	1557	978.00
12:20	1558.25	1558.25	1558.25	1558.25	206.00
12:30	1558.25	1558.25	1558.25	1558.25	0.00
12:40	1557	1557	1557	1557	60.00
12:50	1558	1558	1558	1558	527.00
13:00	1555	1555	1555	1555	170.00
13:10	1554	1554	1554	1554	835.00
13:20	1553	1553	1553	1553	389.00
13:30	1552.5	1552.5	1552.5	1552.5	18.00
13:40	1554.5	1554.5	1554.5	1554.5	127.00
13:50	1553	1553	1553	1553	19.00
14:00	1553	1553	1553	1553	0.00
14:10	1555.5	1555.5	1555.5	1555.5	416.00
14:20	1553.75	1553.75	1553.75	1553.75	562.00
14:30	1551.25	1551.25	1551.25	1551.25	43.00
14:40	1553	1553	1553	1553	938.00
14:50	1554	1554	1554	1554	1,099.00
15:00	1551	1551	1551	1551	211.00
15:10	1551	1551	1551	1551	417.00
15:20	1553	1553	1553	1553	210.00
15:30	1553.5	1553.5	1553.5	1553.5	706.00
15:40	1556	1556	1556	1556	298.00
15:50	1558	1558	1558	1558	1,035.00
16:00	1559.5	1559.5	1559.5	1559.5	368.00
16:10	1563.5	1563.5	1563.5	1563.5	3,339.00
16:20	1560.75	1560.75	1560.75	1560.75	2,104.00
16:30	1562	1562	1562	1562	12,417.00
16:40	1556.25	1556.25	1556.25	1556.25	4,235.00
16:50	1558	1558	1558	1558	667.00
17:00	1570	1570	1570	1570	1,517.00
17:10	1563.5	1563.5	1563.5	1563.5	812.00
17:20	1570	1570	1570	1570	503.00
17:30	1568	1568	1568	1568	533.00
17:40	1567	1567	1567	1567	732.00
17:50	1572.5	1572.5	1572.5	1572.5	550.00
18:00	1569.25	1569.25	1569.25	1569.25	2,534.00
18:10	1570.5	1570.5	1570.5	1570.5	181.00
18:20	1564.5	1564.5	1564.5	1564.5	890.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	1604	1604	1604	1604	437.00
06.06.2025 11:00	1604	1600.5	1602	1600.5	1,914.00
06.06.2025 11:30	1600	1598.5	1600	1599.5	8,622.00
06.06.2025 12:00	1603	1600.25	1602	1602.5	19,672.00
06.06.2025 12:30	1596.5	1596.5	1596.5	1596.5	3,740.00
06.06.2025 13:00	1601.5	1596	1601.5	1598	63,717.00
06.06.2025 13:30	1600.5	1598.75	1599	1600.5	19,550.00
06.06.2025 14:00	1604	1599.5	1599.5	1603	57,483.00
06.06.2025 14:30	1601	1600	1601	1600	88,312.00
06.06.2025 15:00	1604	1600	1600	1602.75	398,805.00
06.06.2025 15:30	1620	1609	1609	1618.5	585,210.00
06.06.2025 16:00	1628	1615	1615	1620.5	692,928.00
06.06.2025 16:30	1621.5	1603.5	1616.5	1615	1,706,401.00
06.06.2025 17:00	1612.5	1605	1611	1605	1,046,978.00
06.06.2025 17:30	1616.5	1608	1608	1614.5	674,339.00
06.06.2025 18:00	1616	1608	1614.5	1613	1,201,355.00
09.06.2025 10:00	1617.5	1607	1609	1615.5	47,715.00
09.06.2025 10:30	1619.5	1613.5	1613.5	1617.5	82,761.00
09.06.2025 11:00	1621	1617.5	1621	1621	48,344.00
09.06.2025 11:30	1622.75	1619.5	1619.5	1622.75	90,539.00
09.06.2025 12:00	1626	1620.5	1626	1622	113,450.00
09.06.2025 12:30	1623	1619.5	1623	1621	191,112.00
09.06.2025 13:00	1619.5	1613.5	1619.5	1615.5	164,611.00
09.06.2025 13:30	1616	1613.5	1615.5	1614	98,431.00
09.06.2025 14:00	1620	1617	1620	1619	166,321.00
09.06.2025 14:30	1620.5	1618.5	1618.5	1620.5	109,089.00
09.06.2025 15:00	1623.5	1618.5	1618.5	1623.5	172,772.00
09.06.2025 15:30	1625	1622.75	1623	1624.5	159,237.00
09.06.2025 16:00	1625	1624	1625	1625	311,150.00
09.06.2025 16:30	1641	1624.5	1639	1640.25	946,173.00
09.06.2025 17:00	1639	1628	1639	1632.75	1,105,701.00
09.06.2025 17:30	1633	1623	1633	1626.5	1,111,750.00
09.06.2025 18:00	1629.5	1618.5	1628	1620	1,799,781.00
10.06.2025 10:00	1624	1616.5	1619.5	1622.5	5,421.00
10.06.2025 10:30	1625.5	1621.5	1623	1623	16,140.00
10.06.2025 11:00	1627	1619	1623.5	1624.5	21,443.00
10.06.2025 11:30	1622.5	1620.25	1620.25	1622.5	14,595.00
10.06.2025 12:00	1625.5	1624	1624	1624.5	16,675.00
10.06.2025 12:30	1625.5	1625.5	1625.5	1625.5	4,497.00
10.06.2025 13:00	1627.75	1627.75	1627.75	1627.75	4,539.00
10.06.2025 13:30	1635	1628	1628	1633.5	56,077.00
10.06.2025 14:00	1632.5	1629	1632.5	1629.5	44,616.00
10.06.2025 14:30	1630	1629	1630	1630	45,788.00
10.06.2025 15:00	1629	1628	1628	1628.75	50,558.00
10.06.2025 15:30	1628.5	1626.5	1628	1628	44,234.00
10.06.2025 16:00	1627.5	1624	1626.5	1624	171,467.00
10.06.2025 16:30	1630	1612	1615.5	1625.5	488,088.00
10.06.2025 17:00	1630.25	1615.5	1622.5	1630	907,174.00
10.06.2025 17:30	1629.5	1625	1629	1625	686,140.00
10.06.2025 18:00	1628.5	1624	1626.5	1626	2,113,492.00
11.06.2025 10:00	1626.5	1618.5	1621	1626.5	14,511.00
11.06.2025 10:30	1625.25	1618.5	1625.25	1619	18,471.00
11.06.2025 11:00	1629.5	1619.5	1622.5	1628	95,298.00
11.06.2025 11:30	1629.5	1625.75	1629.5	1627	69,456.00
11.06.2025 12:00	1629.5	1627	1627.75	1629.5	63,449.00
11.06.2025 12:30	1629.5	1628	1629.5	1628.5	90,771.00
11.06.2025 13:00	1627.25	1626.25	1627.25	1627	69,056.00
11.06.2025 13:30	1626.25	1624.25	1626.25	1624.25	92,507.00
11.06.2025 14:00	1623.5	1622	1622	1623.5	155,183.00
11.06.2025 14:30	1626	1621.5	1624	1625.5	365,354.00
11.06.2025 15:00	1629.5	1625	1625	1627.25	482,101.00
11.06.2025 15:30	1645.5	1634.5	1635	1637.75	1,556,200.00
11.06.2025 16:00	1640.5	1634	1637.75	1636	626,574.00
11.06.2025 16:30	1635.5	1618.25	1635	1632	2,116,294.00
11.06.2025 17:00	1634.25	1628	1631.5	1634	2,006,413.00
11.06.2025 17:30	1634.5	1624	1632.5	1624	1,787,066.00
11.06.2025 18:00	1625.5	1619.25	1624.5	1619.75	2,317,226.00
12.06.2025 10:00	1592.5	1565	1592.5	1566	6,901.00
12.06.2025 10:30	1562.5	1553	1560.5	1554	93,197.00
12.06.2025 11:00	1557	1552	1554.5	1554.75	228,436.00
12.06.2025 11:30	1564	1555.5	1555.5	1561	283,545.00
12.06.2025 12:00	1559.5	1557	1559	1557	91,288.00
12.06.2025 12:30	1563	1553.75	1558.5	1554	175,608.00
12.06.2025 13:00	1554	1552.5	1553.5	1554	170,946.00
12.06.2025 13:30	1554.5	1552.75	1554.5	1552.75	65,519.00
12.06.2025 14:00	1560	1551.25	1556	1551.75	321,029.00
12.06.2025 14:30	1555	1549.75	1549.75	1550.5	575,893.00
12.06.2025 15:00	1554.5	1551	1551	1552	252,906.00
12.06.2025 15:30	1559.5	1554.5	1556	1558.75	584,116.00
12.06.2025 16:00	1564	1558.25	1558.5	1562.5	1,495,494.00
12.06.2025 16:30	1571	1553	1562.5	1562.5	1,736,918.00
12.06.2025 17:00	1571	1563.5	1565	1565.5	1,582,501.00
12.06.2025 17:30	1574.5	1566	1566	1569	1,606,518.00
12.06.2025 18:00	1571	1557.5	1571	1559.5	2,124,323.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	1,154.00	1,075.00	1,153.00	1,078.00	63,817.00
17.06.2024	1,097.00	1,062.25	1,078.00	1,081.50	29,527.00
18.06.2024	1,142.00	1,104.00	1,106.50	1,126.50	41,170.00
19.06.2024	1,119.50	1,105.50	1,119.50	1,112.50	7,264.00
20.06.2024	1,136.50	1,109.00	1,120.50	1,131.50	22,716.00
21.06.2024	1,134.50	1,115.50	1,131.00	1,124.50	77,552.00
24.06.2024	1,150.50	1,119.00	1,129.00	1,144.00	26,915.00
25.06.2024	1,253.50	1,111.50	1,143.50	1,248.00	115,316.00
26.06.2024	1,313.50	1,234.00	1,246.50	1,311.50	226,751.00
27.06.2024	1,339.00	1,303.50	1,316.00	1,326.50	155,495.00
28.06.2024	1,366.00	1,340.00	1,349.00	1,354.75	131,107.00
01.07.2024	1,373.00	1,275.50	1,364.00	1,280.50	105,590.00
02.07.2024	1,300.00	1,261.75	1,271.00	1,283.50	79,247.00
03.07.2024	1,285.50	1,249.75	1,281.50	1,259.75	51,590.00
04.07.2024	1,274.00	1,258.00	1,268.25	1,263.50	24,085.00
05.07.2024	1,284.50	1,221.50	1,265.50	1,228.00	45,079.00
08.07.2024	1,272.75	1,220.50	1,227.75	1,266.00	19,850.00
09.07.2024	1,277.50	1,253.50	1,260.50	1,271.50	25,715.00
10.07.2024	1,299.50	1,267.50	1,282.50	1,275.75	22,927.00
11.07.2024	1,271.00	1,231.00	1,270.00	1,263.50	53,278.00
12.07.2024	1,309.00	1,272.50	1,277.00	1,294.50	29,467.00
15.07.2024	1,303.50	1,258.00	1,289.50	1,274.50	37,523.00
16.07.2024	1,335.00	1,283.00	1,286.00	1,332.50	65,424.00
17.07.2024	1,345.00	1,312.00	1,337.00	1,316.50	40,670.00
18.07.2024	1,316.50	1,292.50	1,303.00	1,293.50	25,659.00
19.07.2024	1,308.00	1,279.00	1,286.50	1,292.50	14,644.00
23.07.2024	1,375.00	1,299.00	1,299.50	1,357.00	49,501.00
24.07.2024	1,354.00	1,314.50	1,341.25	1,324.50	31,902.00
25.07.2024	1,301.50	1,218.50	1,287.50	1,247.00	157,739.00
26.07.2024	1,246.00	1,218.75	1,218.75	1,228.00	38,028.00
29.07.2024	1,244.00	1,213.00	1,233.25	1,216.50	44,935.00
30.07.2024	1,237.75	1,222.50	1,226.50	1,233.50	51,448.00
31.07.2024	1,247.00	1,202.50	1,242.50	1,207.50	82,593.00
01.08.2024	1,208.00	1,143.50	1,199.00	1,149.50	58,757.00
02.08.2024	1,132.75	1,048.00	1,131.00	1,062.75	109,716.00
05.08.2024	1,037.50	966.80	1,037.50	1,032.25	95,543.00
06.08.2024	1,076.00	1,035.00	1,053.50	1,053.00	86,818.00
07.08.2024	1,071.00	1,043.50	1,056.50	1,044.75	39,391.00
08.08.2024	1,039.50	1,001.50	1,016.00	1,036.50	42,728.00
09.08.2024	1,060.00	1,040.50	1,044.50	1,051.50	41,062.00
12.08.2024	1,064.00	1,038.50	1,060.00	1,040.00	17,861.00
13.08.2024	1,054.50	1,037.00	1,047.00	1,047.25	16,726.00
14.08.2024	1,069.00	1,035.75	1,062.00	1,044.50	17,569.00
15.08.2024	1,091.00	1,037.50	1,047.50	1,089.75	59,116.00
16.08.2024	1,109.00	1,078.50	1,099.00	1,080.00	26,525.00
19.08.2024	1,092.50	1,071.00	1,071.00	1,082.50	20,353.00
20.08.2024	1,095.00	1,067.00	1,086.50	1,074.50	14,204.00
21.08.2024	1,074.50	1,063.50	1,068.00	1,066.50	21,739.00
22.08.2024	1,085.00	1,065.00	1,076.50	1,078.25	56,004.00
23.08.2024	1,114.75	1,071.50	1,074.00	1,114.50	23,314.00
27.08.2024	1,168.00	1,116.50	1,137.00	1,155.00	74,177.00
28.08.2024	1,164.00	1,129.50	1,157.00	1,132.50	25,071.00
29.08.2024	1,157.50	1,133.00	1,133.00	1,139.00	37,566.00
30.08.2024	1,155.00	1,134.50	1,144.00	1,135.50	40,035.00
02.09.2024	1,136.50	1,101.50	1,134.50	1,110.00	33,821.00
03.09.2024	1,149.50	1,109.50	1,113.00	1,149.00	48,607.00
04.09.2024	1,131.50	1,099.50	1,112.00	1,123.50	39,744.00
05.09.2024	1,139.50	1,107.50	1,107.50	1,119.00	27,775.00
06.09.2024	1,130.75	1,089.50	1,106.50	1,091.00	30,095.00
09.09.2024	1,119.00	1,090.50	1,096.00	1,105.50	28,521.00
10.09.2024	1,117.50	1,073.00	1,097.50	1,091.00	21,808.00
11.09.2024	1,118.50	1,099.50	1,110.25	1,110.50	39,569.00
12.09.2024	1,180.00	1,134.00	1,134.50	1,171.50	35,713.00
13.09.2024	1,189.75	1,150.00	1,150.00	1,183.00	40,387.00
16.09.2024	1,204.50	1,165.00	1,165.50	1,199.50	44,328.00
17.09.2024	1,231.50	1,203.50	1,203.50	1,225.50	41,906.00
18.09.2024	1,255.50	1,211.50	1,216.00	1,244.00	38,119.00
19.09.2024	1,286.50	1,257.50	1,262.00	1,268.00	78,586.00
20.09.2024	1,280.50	1,253.00	1,260.50	1,274.50	37,244.00
23.09.2024	1,298.00	1,268.50	1,283.00	1,276.75	54,748.00
24.09.2024	1,295.75	1,245.50	1,284.50	1,258.00	66,736.00
25.09.2024	1,272.50	1,238.50	1,257.50	1,238.50	34,166.00
26.09.2024	1,272.75	1,231.50	1,246.00	1,258.50	38,182.00
27.09.2024	1,278.50	1,253.00	1,253.50	1,271.75	34,474.00
30.09.2024	1,285.50	1,176.50	1,252.50	1,215.00	54,424.00
01.10.2024	1,275.00	1,196.00	1,254.00	1,228.50	98,013.00
02.10.2024	1,224.50	1,185.50	1,224.50	1,203.50	46,278.00
03.10.2024	1,209.50	1,178.50	1,205.50	1,185.50	32,810.00
04.10.2024	1,244.00	1,180.50	1,184.50	1,226.00	48,310.00
07.10.2024	1,274.50	1,230.00	1,241.25	1,271.25	36,826.00
08.10.2024	1,298.00	1,235.50	1,249.50	1,296.50	61,987.00
09.10.2024	1,402.50	1,292.00	1,300.00	1,400.50	133,270.00

צרו איתנו קשר *5988