גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קאב פיימנטס הולדינגס > גרפים

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קאב פיימנטס הולדינגס

Cab Payments Holdings

מניה CABP London-CB GBp

שער

41.90

שינוי

--

שינוי בGBp-p

--

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	41	41	41	41	8.00
06.06.2025 11:00	41	41	41	41	0.00
06.06.2025 11:30	40.95	40.95	40.95	40.95	26.00
06.06.2025 12:00	40.95	40.95	40.95	40.95	644.00
06.06.2025 12:30	40.95	40.95	40.95	40.95	644.00
06.06.2025 13:00	40.95	40.95	40.95	40.95	644.00
06.06.2025 13:30	40.95	40.95	40.95	40.95	644.00
06.06.2025 14:00	40.95	40.95	40.95	40.95	644.00
06.06.2025 14:30	40.95	40.95	40.95	40.95	644.00
06.06.2025 15:00	40.95	40.95	40.95	40.95	644.00
06.06.2025 15:30	40.95	40.95	40.95	40.95	644.00
06.06.2025 16:00	42	42	42	42	1,900.00
06.06.2025 16:30	42	41.8	42	41.8	174.00
06.06.2025 17:00	41.8	41.8	41.8	41.8	2,294.00
06.06.2025 17:30	41.65	41.65	41.65	41.65	3,004.00
06.06.2025 18:00	41.65	41.55	41.65	41.55	287.00
09.06.2025 10:00	41.05	40.45	41.05	40.45	212.00
09.06.2025 10:30	40.95	40.675	40.675	40.95	1,377.00
09.06.2025 11:00	40.95	40.95	40.95	40.95	19,373.00
09.06.2025 11:30	40.95	40.95	40.95	40.95	991.00
09.06.2025 12:00	41.25	41	41.25	41	2,125.00
09.06.2025 12:30	41.1	41.1	41.1	41.1	5,913.00
09.06.2025 13:00	41.175	41.175	41.175	41.175	3,643.00
09.06.2025 13:30	40.9	40.9	40.9	40.9	30,428.00
09.06.2025 14:00	40.9	40.9	40.9	40.9	1,244.00
09.06.2025 14:30	40.9	40.9	40.9	40.9	30,428.00
09.06.2025 15:00	40.9	40.9	40.9	40.9	30,428.00
09.06.2025 15:30	40.9	40.9	40.9	40.9	30,605.00
09.06.2025 16:00	40.9	40.9	40.9	40.9	1,251.00
09.06.2025 16:30	41	41	41	41	1,337.00
09.06.2025 17:00	41	41	41	41	32,628.00
09.06.2025 17:30	41.175	40.95	41.175	40.95	4,124.00
09.06.2025 18:00	41	41	41	41	2,164.00
10.06.2025 10:30	41.5	41.5	41.5	41.5	279.00
10.06.2025 11:00	41.5	41.5	41.5	41.5	6,729.00
10.06.2025 11:30	42.5	42.5	42.5	42.5	11,027.00
10.06.2025 12:00	42.75	42.5	42.75	42.5	922.00
10.06.2025 12:30	42.5	42.5	42.5	42.5	11,027.00
10.06.2025 13:00	42.5	42.5	42.5	42.5	12,607.00
10.06.2025 13:30	42.5	42.5	42.5	42.5	1,114.00
10.06.2025 14:00	42.4	42.4	42.4	42.4	635.00
10.06.2025 14:30	42.15	42.15	42.15	42.15	15,794.00
10.06.2025 15:00	42.15	42.15	42.15	42.15	665.00
10.06.2025 15:30	41.95	41.95	41.95	41.95	1,051.00
10.06.2025 16:00	41.95	41.95	41.95	41.95	25,061.00
10.06.2025 16:30	41.9	41.9	41.9	41.9	1,102.00
10.06.2025 17:00	41.9	41.9	41.9	41.9	26,303.00
10.06.2025 17:30	41.9	41.9	41.9	41.9	26,303.00
10.06.2025 18:00	41.9	41.9	41.9	41.9	26,303.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.09.2024	106.60	104.00	104.60	104.80	263,984.00
01.10.2024	108.80	104.60	105.00	106.00	1,059,356.00
02.10.2024	104.80	102.90	104.80	102.90	9,684.00
03.10.2024	102.80	100.20	100.20	102.40	88,432.00
04.10.2024	103.00	101.60	103.00	102.20	143,712.00
07.10.2024	106.40	103.00	103.10	105.00	274,617.00
08.10.2024	110.60	103.80	104.50	110.00	483,061.00
09.10.2024	116.00	109.00	109.00	114.70	276,595.00
10.10.2024	130.60	117.80	118.90	124.80	427,348.00
11.10.2024	125.00	117.60	123.00	122.20	277,646.00
14.10.2024	128.60	122.20	122.20	127.80	107,141.00
15.10.2024	129.90	127.20	127.40	129.60	60,661.00
16.10.2024	130.30	129.50	130.00	130.00	41,921.00
17.10.2024	130.40	128.00	130.00	128.60	51,762.00
18.10.2024	129.80	126.00	128.80	129.20	88,159.00
21.10.2024	130.50	127.90	129.80	129.00	37,058.00
22.10.2024	130.00	127.60	128.00	130.00	45,550.00
23.10.2024	130.10	126.20	129.40	126.20	14,627.00
24.10.2024	129.80	126.30	126.30	127.60	37,994.00
25.10.2024	128.60	120.00	128.00	124.20	82,965.00
28.10.2024	124.80	121.00	122.00	124.20	40,283.00
29.10.2024	123.80	116.00	123.80	121.80	80,505.00
30.10.2024	123.50	107.60	107.60	115.40	162,457.00
31.10.2024	116.20	111.80	115.10	111.80	144,926.00
01.11.2024	114.00	112.20	112.20	113.40	14,071.00
04.11.2024	110.40	105.70	107.00	106.50	81,926.00
05.11.2024	109.80	106.30	106.30	108.40	251,176.00
06.11.2024	111.20	105.30	109.80	107.20	120,375.00
07.11.2024	92.90	77.00	92.90	79.40	1,308,525.00
08.11.2024	83.90	80.00	83.90	80.60	31,154.00
11.11.2024	80.00	75.50	75.50	75.70	139,885.00
12.11.2024	74.60	69.00	74.10	69.35	99,093.00
13.11.2024	73.80	68.20	69.65	71.10	191,274.00
14.11.2024	73.80	71.00	71.40	72.00	47,939.00
15.11.2024	72.60	71.60	72.50	71.60	56,907.00
18.11.2024	73.60	72.10	73.60	72.30	35,519.00
19.11.2024	74.90	71.60	74.90	71.95	28,041.00
20.11.2024	73.90	72.00	72.90	72.00	25,704.00
21.11.2024	72.90	70.80	72.90	72.70	21,775.00
22.11.2024	72.80	70.40	72.15	70.40	7,662.00
25.11.2024	70.90	69.60	70.90	70.20	28,912.00
26.11.2024	71.10	69.50	69.80	70.30	24,464.00
27.11.2024	70.10	68.20	70.10	68.60	15,511.00
28.11.2024	70.25	69.30	69.45	70.00	14,570.00
29.11.2024	72.70	70.00	70.05	72.40	40,908.00
02.12.2024	72.80	69.40	72.80	69.40	22,748.00
03.12.2024	72.00	70.10	70.70	70.70	21,161.00
04.12.2024	72.10	70.20	72.10	70.40	36,731.00
05.12.2024	71.35	69.60	70.50	70.10	117,332.00
06.12.2024	70.75	69.60	70.50	69.65	78,344.00
09.12.2024	71.60	69.60	69.90	70.00	43,578.00
10.12.2024	70.65	67.85	70.05	67.85	100,431.00
11.12.2024	67.30	62.25	67.30	62.25	42,285.00
12.12.2024	67.55	62.00	62.00	67.55	42,636.00
13.12.2024	69.80	67.80	67.80	68.05	52,667.00
16.12.2024	70.30	67.55	68.30	68.90	26,318.00
17.12.2024	68.65	67.50	68.65	67.80	7,482.00
18.12.2024	69.80	68.20	68.60	68.75	22,588.00
19.12.2024	69.90	67.65	67.80	68.00	32,807.00
20.12.2024	68.70	66.70	67.90	68.00	51,364.00
23.12.2024	65.20	63.10	64.90	63.10	10,280.00
24.12.2024	65.45	64.00	64.00	65.45	1,500.00
27.12.2024	64.10	63.75	64.00	63.75	23,984.00
30.12.2024	65.70	64.40	64.80	65.70	22,909.00
31.12.2024	69.00	66.90	67.40	69.00	7,759.00
02.01.2025	70.00	68.00	68.50	70.00	22,025.00
06.01.2025	71.10	65.40	70.10	65.90	96,356.00
07.01.2025	66.00	64.15	65.50	64.45	79,423.00
08.01.2025	64.65	62.50	64.60	64.65	49,516.00
09.01.2025	65.80	63.70	63.90	65.55	3,116.00
10.01.2025	65.50	64.30	65.50	64.70	28,640.00
13.01.2025	65.25	63.00	63.80	64.00	17,144.00
14.01.2025	67.25	63.75	63.75	65.60	65,375.00
15.01.2025	67.85	65.80	66.00	66.75	67,244.00
16.01.2025	68.80	62.40	66.15	65.55	230,021.00
17.01.2025	65.55	65.55	65.55	65.55	230,021.00
20.01.2025	65.30	65.00	65.30	65.20	1,133.00
21.01.2025	65.35	65.00	65.15	65.35	7,491.00
22.01.2025	67.30	61.50	67.20	62.40	12,283.00
23.01.2025	63.40	62.75	62.75	63.40	8,570.00
24.01.2025	63.65	61.90	63.20	63.10	17,263.00
27.01.2025	61.60	60.70	61.20	61.30	51,694.00
28.01.2025	61.25	60.55	61.10	61.25	5,974.00
29.01.2025	61.90	61.35	61.85	61.50	4,705.00
30.01.2025	62.95	62.45	62.45	62.95	3,999.00
31.01.2025	61.85	60.55	61.85	60.55	969.00
03.02.2025	60.30	59.85	60.30	60.00	1,441.00
04.02.2025	63.50	60.60	60.60	63.00	20,920.00
05.02.2025	65.05	62.10	63.45	62.30	119,338.00
06.02.2025	65.55	62.60	64.90	62.60	69,329.00
07.02.2025	64.05	62.70	63.70	63.15	18,442.00
10.02.2025	62.40	56.20	62.40	57.75	166,432.00
11.02.2025	58.35	56.30	57.80	57.15	130,368.00
12.02.2025	57.50	51.70	57.50	53.40	109,699.00
13.02.2025	55.10	53.30	53.30	54.00	50,630.00
14.02.2025	56.45	54.30	54.30	55.30	45,189.00
17.02.2025	55.35	53.55	55.35	54.05	21,217.00
18.02.2025	56.40	53.20	53.80	56.00	31,580.00
19.02.2025	55.10	52.90	55.10	53.10	75,759.00
20.02.2025	54.30	53.00	54.30	53.25	24,425.00
21.02.2025	54.10	53.00	53.25	53.60	36,426.00
24.02.2025	53.80	52.60	53.30	53.30	10,942.00
25.02.2025	53.30	52.40	52.90	53.25	66,200.00
26.02.2025	54.80	53.10	54.15	53.10	33,236.00
27.02.2025	53.10	52.40	52.70	52.40	767.00
28.02.2025	53.60	51.30	53.10	51.70	20,873.00
03.03.2025	54.30	51.20	51.80	54.15	24,580.00
04.03.2025	53.75	51.85	53.70	52.85	85,451.00
05.03.2025	57.85	53.45	53.45	57.30	71,975.00
06.03.2025	58.75	53.50	57.15	55.15	203,512.00
07.03.2025	55.50	54.15	55.50	54.25	10,469.00
10.03.2025	55.45	52.40	55.45	52.90	219,788.00
11.03.2025	53.35	52.00	52.80	53.05	18,350.00
12.03.2025	54.60	51.80	53.00	54.30	78,704.00
13.03.2025	52.20	46.20	47.85	48.40	69,629.00
14.03.2025	51.15	47.35	47.35	48.55	115,123.00
17.03.2025	50.45	48.53	48.53	49.08	28,737.00
18.03.2025	50.45	48.65	48.65	49.80	19,243.00
19.03.2025	50.03	48.90	49.50	49.80	22,279.00
20.03.2025	50.25	49.50	50.25	49.58	6,637.00
21.03.2025	50.10	47.88	48.00	49.83	100,391.00
24.03.2025	50.08	47.10	48.95	47.95	18,563.00
25.03.2025	49.97	48.65	48.65	49.98	17,737.00
26.03.2025	50.05	48.63	48.97	48.65	25,079.00
27.03.2025	48.78	47.05	48.78	47.55	16,790.00
28.03.2025	48.90	47.53	48.00	48.05	86,286.00
31.03.2025	46.42	44.42	46.42	44.43	11,510.00
01.04.2025	46.03	44.20	46.03	44.20	34,384.00
02.04.2025	43.95	42.95	43.35	43.70	28,867.00
03.04.2025	43.50	42.53	43.10	42.65	19,974.00
04.04.2025	42.60	37.60	42.60	40.40	27,297.00
07.04.2025	39.95	38.05	38.10	39.13	17,365.00
08.04.2025	40.97	39.08	39.08	39.65	25,702.00
09.04.2025	40.00	36.85	39.50	40.00	35,245.00
10.04.2025	43.38	40.92	40.92	42.05	92,484.00
11.04.2025	41.40	40.15	41.40	40.20	27,471.00
14.04.2025	42.47	41.35	42.47	41.95	9,348.00
15.04.2025	42.95	42.45	42.95	42.60	9,098.00
16.04.2025	43.25	42.58	43.25	42.98	61,947.00
17.04.2025	44.15	43.55	43.75	43.70	38,390.00
22.04.2025	41.97	41.17	41.17	41.98	6,695.00
23.04.2025	44.38	41.20	41.20	43.75	127,136.00
24.04.2025	44.03	42.70	44.03	43.80	52,221.00
25.04.2025	43.97	43.25	43.42	43.75	11,867.00
28.04.2025	44.25	42.95	43.58	43.98	18,265.00
29.04.2025	44.20	43.83	44.15	43.83	85,325.00
30.04.2025	44.78	43.40	44.28	44.15	12,682.00
01.05.2025	44.53	43.70	43.70	44.53	1,278.00
02.05.2025	46.55	44.55	44.58	46.55	32,465.00
06.05.2025	48.00	46.03	46.03	47.75	140,626.00
07.05.2025	50.35	49.03	49.17	50.00	147,345.00
08.05.2025	52.05	49.38	49.38	50.08	101,435.00
09.05.2025	54.00	51.22	51.22	52.95	61,683.00
12.05.2025	54.75	52.80	53.70	54.60	60,753.00
13.05.2025	53.90	52.30	53.90	52.30	47,486.00
14.05.2025	52.10	51.20	51.20	51.90	6,733.00
15.05.2025	51.00	47.80	51.00	47.80	29,181.00
16.05.2025	49.10	47.30	47.47	47.35	73,951.00
19.05.2025	46.40	43.53	46.40	44.15	182,144.00
20.05.2025	45.60	44.35	44.70	44.40	48,316.00
21.05.2025	45.40	44.80	44.80	45.25	16,871.00
22.05.2025	44.58	42.53	44.58	42.53	53,563.00
23.05.2025	42.88	41.78	42.75	42.80	11,796.00
27.05.2025	42.15	41.20	41.70	41.73	68,812.00
28.05.2025	42.28	41.28	42.28	41.75	199,776.00
29.05.2025	43.45	42.95	43.10	43.45	21,918.00
30.05.2025	42.72	41.35	41.90	41.35	8,285.00
02.06.2025	42.03	41.63	41.95	41.85	48,439.00
03.06.2025	41.53	40.92	41.25	41.13	109,778.00
04.06.2025	46.05	43.67	46.05	43.93	454,605.00
05.06.2025	43.33	41.00	43.33	41.20	899,331.00
06.06.2025	42.00	40.95	41.00	41.55	3,909.00
09.06.2025	41.25	40.45	41.05	41.00	52,802.00
10.06.2025	42.75	41.50	41.50	41.90	26,303.00

צרו איתנו קשר *5988