גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרניבל

Carnival

מניה CCL London-CB GBp

שער

1,502.50

שינוי

-3.44%

שינוי בGBp-p

-53.50

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	1479.5	1479.5	1479.5	1479.5	0.00
10:20	1474	1474	1474	1474	799.00
10:30	1472	1472	1472	1472	511.00
10:40	1475.25	1475.25	1475.25	1475.25	1,364.00
10:50	1476	1476	1476	1476	7,257.00
11:00	1489.5	1489.5	1489.5	1489.5	1,673.00
11:10	1497.25	1497.25	1497.25	1497.25	2,914.00
11:20	1494	1494	1494	1494	398.00
11:30	1482.5	1482.5	1482.5	1482.5	364.00
11:40	1483.5	1483.5	1483.5	1483.5	202.00
11:50	1479.5	1479.5	1479.5	1479.5	868.00
12:00	1489	1489	1489	1489	587.00
12:10	1494.5	1494.5	1494.5	1494.5	3,847.00
12:20	1493.5	1493.5	1493.5	1493.5	1,546.00
12:30	1499.5	1499.5	1499.5	1499.5	3,049.00
12:40	1495	1495	1495	1495	1,327.00
12:50	1495	1495	1495	1495	83.00
13:00	1498.5	1498.5	1498.5	1498.5	750.00
13:10	1501	1501	1501	1501	380.00
13:20	1494.5	1494.5	1494.5	1494.5	214.00
13:30	1491	1491	1491	1491	813.00
13:40	1494	1494	1494	1494	24.00
13:50	1490.5	1490.5	1490.5	1490.5	80.00
14:00	1491	1491	1491	1491	66.00
14:10	1494.5	1494.5	1494.5	1494.5	2,003.00
14:20	1493	1493	1493	1493	76.00
14:30	1490	1490	1490	1490	736.00
14:40	1491	1491	1491	1491	1,798.00
14:50	1482	1482	1482	1482	825.00
15:00	1484.75	1484.75	1484.75	1484.75	239.00
15:10	1490.5	1490.5	1490.5	1490.5	2,474.00
15:20	1493.5	1493.5	1493.5	1493.5	1,203.00
15:30	1493	1493	1493	1493	963.00
15:40	1489	1489	1489	1489	1,206.00
15:50	1488.75	1488.75	1488.75	1488.75	239.00
16:00	1480.5	1480.5	1480.5	1480.5	1,704.00
16:10	1481	1481	1481	1481	615.00
16:20	1477	1477	1477	1477	2,662.00
16:30	1483	1483	1483	1483	131.00
16:40	1513	1513	1513	1513	26,138.00
16:50	1519	1519	1519	1519	1,352.00
17:00	1500	1500	1500	1500	2,364.00
17:10	1490	1490	1490	1490	3,221.00
17:20	1488.5	1488.5	1488.5	1488.5	823.00
17:30	1480.5	1480.5	1480.5	1480.5	1,024.00
17:40	1481	1481	1481	1481	1,105.00
17:50	1486	1486	1486	1486	1,289.00
18:00	1498	1498	1498	1498	11,048.00
18:10	1500.5	1500.5	1500.5	1500.5	1,915.00
18:20	1501	1501	1501	1501	1,127.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
13.06.2025 10:00	1489.5	1472	1489.5	1475.75	117,890.00
13.06.2025 10:30	1490.5	1473	1475	1490.5	586,682.00
13.06.2025 11:00	1499.5	1482.5	1489.5	1483.5	573,966.00
13.06.2025 11:30	1491.5	1479.5	1481.75	1487.5	308,188.00
13.06.2025 12:00	1500.5	1491	1491	1495	1,042,170.00
13.06.2025 12:30	1501.5	1493	1495	1501.5	370,505.00
13.06.2025 13:00	1501.5	1490.5	1500.5	1494	530,707.00
13.06.2025 13:30	1491.5	1490	1491	1491.5	296,172.00
13.06.2025 14:00	1496	1490	1492	1490	836,332.00
13.06.2025 14:30	1492.25	1480.75	1488.5	1487	617,530.00
13.06.2025 15:00	1493.5	1484.75	1485.5	1493	1,180,611.00
13.06.2025 15:30	1496	1480.5	1496	1480.5	1,072,340.00
13.06.2025 16:00	1485.5	1471	1478	1485.5	1,795,584.00
13.06.2025 16:30	1523.5	1491	1493.5	1491	4,364,516.00
13.06.2025 17:00	1497.5	1477	1497.5	1477	3,367,530.00
13.06.2025 17:30	1500.5	1479.5	1479.5	1499.5	2,929,616.00
13.06.2025 18:00	1504.5	1499	1499	1502.5	4,259,231.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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