גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גלובל פיימנט

Global Payments

מניה GPN ניו-יורק USD

שער

83.23

שינוי

-1.11%

שינוי ב USD

-0.93

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	84.06	84.06	84.06	84.06	0.00
16:50	83.66	83.66	83.66	83.66	43,911.00
17:00	83.16	83.16	83.16	83.16	24,530.00
17:10	82.65	82.65	82.65	82.65	71,281.00
17:20	82.99	82.99	82.99	82.99	83,058.00
17:30	82.89	82.89	82.89	82.89	38,694.00
17:40	83.085	83.085	83.085	83.085	42,537.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	85.8	85.34	85.8	85.38	392,349.00
12.09.2025 17:30	85.4899	85.25	85.38	85.395	480,080.00
12.09.2025 18:00	85.57	85.22	85.37	85.47	664,967.00
12.09.2025 18:30	85.54	85.345	85.51	85.395	784,402.00
12.09.2025 19:00	85.52	85.35	85.455	85.49	1,075,282.00
12.09.2025 19:30	85.6265	85.425	85.49	85.48	935,754.00
12.09.2025 20:00	85.54	85.335	85.46	85.54	1,051,115.00
12.09.2025 20:30	85.57	85.18	85.56	85.2195	1,307,324.00
12.09.2025 21:00	85.35	85.045	85.2	85.35	1,967,069.00
12.09.2025 21:30	85.44	85.27	85.32	85.27	2,024,433.00
12.09.2025 22:00	85.508	85.26	85.26	85.35	2,125,027.00
12.09.2025 22:30	85.52	85.135	85.34	85.37	3,191,291.00
15.09.2025 16:30	85.88	85.46	85.66	85.79	74,990.00
15.09.2025 17:00	85.725	84.915	85.725	85.39	277,401.00
15.09.2025 17:30	85.505	85.1	85.4	85.1	401,131.00
15.09.2025 18:00	85.125	84.405	85.12	84.44	775,481.00
15.09.2025 18:30	84.615	84.15	84.45	84.34	938,853.00
15.09.2025 19:00	84.55	84.23	84.37	84.243	1,379,933.00
15.09.2025 19:30	84.62	84.09	84.23	84.4757	1,991,919.00
15.09.2025 20:00	84.59	84.21	84.52	84.22	2,349,903.00
15.09.2025 20:30	84.735	84.25	84.28	84.54	2,098,073.00
15.09.2025 21:00	84.415	84.1	84.415	84.15	3,406,596.00
15.09.2025 21:30	84.43	83.974	84.1366	84.37	2,846,514.00
15.09.2025 22:00	84.46	84.14	84.4	84.14	4,028,316.00
15.09.2025 22:30	84.455	84.07	84.13	84.24	5,508,208.00
16.09.2025 16:30	84.06	83.02	83.635	83.1	223,367.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2024	112.88	111.00	112.17	112.07	1,255,347.00
18.09.2024	113.20	111.17	111.97	111.26	1,058,177.00
19.09.2024	114.05	111.47	113.49	112.97	2,037,359.00
20.09.2024	112.30	109.86	112.30	110.69	2,684,915.00
23.09.2024	112.88	110.59	111.24	110.98	2,096,268.00
24.09.2024	117.96	102.50	111.21	103.81	9,956,185.00
25.09.2024	101.00	96.01	100.76	97.06	7,980,398.00
26.09.2024	98.35	96.42	97.80	97.67	4,558,546.00
27.09.2024	101.52	97.85	98.65	101.02	2,701,488.00
30.09.2024	102.57	100.22	100.22	102.42	2,831,642.00
01.10.2024	101.88	99.89	101.15	100.42	2,596,173.00
02.10.2024	100.02	96.57	100.02	97.66	3,351,197.00
03.10.2024	98.63	97.25	97.32	98.19	1,502,749.00
04.10.2024	99.49	97.53	99.34	98.65	1,963,448.00
07.10.2024	98.99	96.27	98.72	97.57	2,216,952.00
08.10.2024	99.61	97.69	97.75	98.82	2,195,066.00
09.10.2024	101.00	98.29	98.74	100.42	2,246,949.00
10.10.2024	99.57	98.10	99.07	98.88	2,113,623.00
11.10.2024	100.70	98.71	98.90	100.61	1,833,435.00
14.10.2024	102.77	99.90	100.56	102.63	1,171,380.00
15.10.2024	103.99	102.39	103.00	102.85	1,698,095.00
16.10.2024	103.78	101.57	102.51	101.74	1,553,821.00
17.10.2024	102.56	100.07	102.19	101.62	1,981,271.00
18.10.2024	102.93	100.36	101.80	102.31	2,207,467.00
21.10.2024	102.41	99.59	101.08	99.98	1,873,140.00
22.10.2024	100.31	98.95	99.01	99.31	1,694,559.00
23.10.2024	99.96	98.78	99.31	99.88	1,946,379.00
24.10.2024	100.59	99.26	100.05	99.53	1,783,978.00
25.10.2024	100.97	98.73	100.71	99.13	1,335,457.00
28.10.2024	101.91	99.06	99.76	101.76	2,141,867.00
29.10.2024	101.20	98.90	101.20	99.05	2,359,109.00
30.10.2024	104.43	96.60	98.00	103.33	4,764,010.00
31.10.2024	105.84	102.66	103.00	103.71	2,906,606.00
04.11.2024	107.12	104.76	104.93	105.15	3,156,273.00
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

צרו איתנו קשר *5988