גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גלובל פיימנט

Global Payments

מניה GPN ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	88.9	88.9	88.9	88.9	0.00
16:50	89.765	89.765	89.765	89.765	32,527.00
17:00	89.62	89.62	89.62	89.62	25,524.00
17:10	90.41	90.41	90.41	90.41	42,373.00
17:20	89.75	89.75	89.75	89.75	51,330.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.11.2026 17:00	99.41	98.23	99.345	98.42	872,324.00
09.11.2026 17:30	98.42	98.42	98.42	98.42	204,483.00
09.11.2026 18:00	98.44	98.34	98.41	98.39	384,811.00
09.11.2026 18:30	98.515	98.17	98.35	98.395	2,128,932.00
09.11.2026 19:00	98.8	98.4	98.4	98.775	2,172,987.00
09.11.2026 19:30	98.76	98.41	98.72	98.45	3,535,102.00
09.11.2026 20:00	98.65	98.23	98.455	98.285	3,361,277.00
09.11.2026 20:30	98.61	98.16	98.18	98.33	3,774,731.00
09.11.2026 21:00	98.44	98	98.36	98	4,385,001.00
09.11.2026 21:30	98.615	97.9	97.96	98.4875	4,646,859.00
09.11.2026 22:00	98.85	98.44	98.54	98.53	4,820,749.00
09.11.2026 22:30	98.58	97.87	98.44	97.8725	7,538,434.00
10.11.2026 16:30	102.21	98.27	98.27	100.83	648,843.00
10.11.2026 17:00	102.01	100.695	100.91	102	1,430,059.00
10.11.2026 17:30	102.58	101.75	102.085	102.46	2,596,091.00
10.11.2026 18:00	102.325	102.015	102.325	102.03	2,908,914.00
10.11.2026 18:30	102.5	101.905	101.96	102.11	3,910,468.00
10.11.2026 19:00	102.39	101.8901	102.09	102.125	3,892,677.00
10.11.2026 19:30	102.29	101.91	102.125	102.06	5,014,179.00
10.11.2026 20:00	102.66	101.895	102.02	102.62	5,743,747.00
10.11.2026 20:30	102.78	102.58	102.64	102.76	5,649,204.00
10.11.2026 21:00	102.83	102.44	102.8	102.71	6,017,557.00
10.11.2026 21:30	102.77	101.65	102.67	101.9843	7,617,700.00
10.11.2026 22:00	102.24	101.865	102.07	102.22	8,727,558.00
10.11.2026 22:30	102.165	101.645	102.165	101.86	11,952,746.00
11.11.2026 16:30	101.3242	100.18	101.015	101.3242	276,901.00
11.11.2026 17:00	101.09	100.2316	101.09	100.79	624,436.00
11.11.2026 17:30	100.74	100.2066	100.74	100.3025	876,895.00
11.11.2026 18:00	100.94	100.46	100.47	100.46	1,203,620.00
11.11.2026 18:30	100.63	100.29	100.44	100.475	1,669,617.00
11.11.2026 19:00	100.73	100.485	100.63	100.53	2,360,106.00
11.11.2026 19:30	100.8	100.47	100.55	100.78	3,093,869.00
11.11.2026 20:00	100.85	100.61	100.79	100.85	1,951,495.00
11.11.2026 20:30	100.93	100.59	100.755	100.88	3,086,004.00
11.11.2026 21:00	100.93	100.465	100.9	100.64	4,400,728.00
11.11.2026 21:30	100.835	100.585	100.59	100.63	4,856,782.00
11.11.2026 22:00	100.815	100.145	100.605	100.5	6,100,003.00
11.11.2026 22:30	100.5375	99.74	100.43	99.82	9,105,546.00
12.11.2026 16:30	100.045	98.59	99.88	99.61	901,823.00
12.11.2026 17:00	100.34	99.35	99.62	99.61	1,277,022.00
12.11.2026 17:30	100.715	99.715	99.715	100.51	2,342,740.00
12.11.2026 18:00	100.945	100.43	100.615	100.89	3,276,768.00
12.11.2026 18:30	101	100.45	100.89	100.45	2,705,595.00
12.11.2026 19:00	100.55	87.855	100.55	89.79	9,206,100.00
12.11.2026 19:30	90.65	88.115	89.51	89.88	24,091,545.00
12.11.2026 20:00	90.53	89.39	89.66	90.12	26,860,785.00
12.11.2026 20:30	90.18	89.4994	90.035	89.4994	28,233,970.00
12.11.2026 21:00	91.095	89.4825	89.4825	90.56	27,749,958.00
12.11.2026 21:30	90.37	89.78	90.2975	89.94	25,341,375.00
12.11.2026 22:00	90.36	89.25	89.76	89.45	29,173,506.00
12.11.2026 22:30	89.43	87.545	89.43	87.98	35,791,860.00
13.11.2026 16:30	90.19	88.25	88.25	90.19	211,620.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2025	75.40	73.30	75.01	74.12	834,696.00
17.11.2025	74.24	72.26	73.91	72.57	814,107.00
18.11.2025	73.33	71.77	72.26	72.00	1,073,799.00
19.11.2025	72.55	70.94	72.51	72.01	842,926.00
20.11.2025	73.46	71.38	73.15	71.47	892,662.00
21.11.2025	74.66	72.13	72.48	73.47	1,129,312.00
24.11.2025	73.46	72.29	72.95	72.76	1,241,331.00
25.11.2025	74.74	73.05	73.58	74.02	919,472.00
26.11.2025	75.38	73.76	73.76	75.01	869,729.00
28.11.2025	76.46	75.00	75.33	75.77	549,212.00
01.12.2025	77.53	74.72	75.02	76.23	1,094,909.00
02.12.2025	79.24	75.70	76.69	78.72	2,340,292.00
03.12.2025	80.78	79.15	79.15	79.98	994,159.00
04.12.2025	80.57	79.19	80.35	79.74	788,902.00
05.12.2025	81.04	78.75	79.43	78.85	1,035,157.00
08.12.2025	78.57	77.16	78.57	77.92	1,263,861.00
09.12.2025	78.72	77.22	77.99	77.50	652,885.00
10.12.2025	80.58	77.47	77.54	80.32	825,617.00
11.12.2025	82.06	79.76	80.34	81.94	1,007,084.00
12.12.2025	83.42	81.50	82.61	82.09	991,978.00
15.12.2025	82.47	81.11	82.29	81.60	1,542,026.00
16.12.2025	82.43	80.99	81.78	81.44	722,443.00
17.12.2025	83.36	81.57	81.40	82.22	863,554.00
18.12.2025	83.28	81.64	82.63	82.16	1,483,725.00
19.12.2025	82.93	80.18	82.04	80.80	2,906,187.00
22.12.2025	81.73	79.92	80.26	81.26	1,214,218.00
23.12.2025	81.99	79.74	81.63	80.25	1,006,291.00
24.12.2025	81.13	80.00	80.24	81.04	413,073.00
26.12.2025	81.10	79.61	80.99	80.34	873,375.00
29.12.2025	80.50	79.43	80.26	80.07	1,319,232.00
30.12.2025	80.09	79.18	79.81	79.33	776,737.00
31.12.2025	78.99	77.35	78.84	77.40	1,332,939.00
02.01.2026	78.18	75.00	77.51	75.53	1,341,151.00
05.01.2026	78.38	74.85	75.06	77.02	1,562,947.00
06.01.2026	77.53	76.33	76.56	77.01	1,136,887.00
07.01.2026	78.13	76.24	77.35	77.51	1,179,260.00
08.01.2026	79.81	76.41	77.33	78.68	1,018,005.00
09.01.2026	79.89	78.12	78.85	79.50	998,741.00
12.01.2026	79.78	78.01	78.71	79.67	1,074,311.00
13.01.2026	79.34	76.85	78.98	77.49	1,466,275.00
14.01.2026	77.92	76.82	77.54	77.48	1,508,474.00
15.01.2026	77.40	74.79	77.36	74.95	1,439,721.00
16.01.2026	75.33	73.76	74.69	73.79	1,250,140.00
20.01.2026	74.56	71.56	72.71	71.68	6,323,473.00
21.01.2026	74.60	72.25	72.25	73.35	1,448,569.00
22.01.2026	76.47	73.75	74.06	75.96	1,659,918.00
23.01.2026	75.89	74.64	75.69	75.20	991,434.00
26.01.2026	75.73	74.12	75.49	75.47	882,649.00
27.01.2026	75.13	73.00	75.35	73.76	1,120,150.00
28.01.2026	74.14	71.89	73.93	72.01	1,018,018.00
29.01.2026	72.56	70.59	72.00	71.31	1,248,059.00
30.01.2026	72.09	70.22	70.97	71.74	1,441,064.00
02.02.2026	72.64	70.87	71.39	72.00	1,583,851.00
03.02.2026	70.61	66.79	70.43	67.21	3,006,841.00
04.02.2026	71.33	67.14	67.13	70.81	1,877,670.00
05.02.2026	72.39	70.80	71.79	71.26	1,827,007.00
06.02.2026	73.36	71.07	71.86	72.86	1,031,115.00
09.02.2026	73.04	71.66	72.03	71.74	2,365,562.00
10.02.2026	74.18	71.68	71.79	73.28	1,555,791.00
11.02.2026	73.69	71.53	73.11	72.21	1,712,271.00
12.02.2026	72.71	67.91	72.41	68.96	2,123,999.00
13.02.2026	69.48	68.09	68.97	68.48	1,836,328.00
17.02.2026	70.35	68.13	68.98	69.79	2,373,098.00
18.02.2026	81.67	76.11	80.06	81.29	4,307,009.00
19.02.2026	80.80	78.61	80.50	80.25	2,635,744.00
20.02.2026	82.70	80.10	80.34	82.49	2,925,799.00
23.02.2026	81.60	79.32	81.34	79.51	3,126,231.00
24.02.2026	80.11	78.21	79.75	78.33	1,811,888.00
25.02.2026	78.82	75.73	78.72	77.94	2,527,265.00
26.02.2026	79.36	77.14	79.04	77.87	1,841,312.00
27.02.2026	78.04	75.83	77.43	76.43	2,433,610.00
02.03.2026	78.23	74.50	75.00	77.86	1,899,976.00
03.03.2026	79.32	75.25	76.60	77.70	1,555,888.00
04.03.2026	78.10	76.39	77.29	77.56	1,256,462.00
05.03.2026	78.92	76.85	77.08	78.23	1,098,942.00
06.03.2026	76.94	74.59	77.22	76.33	2,848,809.00
09.03.2026	75.25	71.87	74.78	74.82	2,130,023.00
10.03.2026	74.89	72.38	74.10	73.55	2,022,108.00
11.03.2026	74.99	71.40	74.00	72.84	1,841,486.00
12.03.2026	73.53	70.24	72.38	70.34	1,604,959.00
13.03.2026	71.42	68.47	71.15	68.66	1,509,897.00
16.03.2026	69.22	67.10	68.92	68.07	1,463,268.00
17.03.2026	73.12	69.06	69.00	72.44	1,960,322.00
18.03.2026	72.42	69.23	71.72	69.65	1,442,795.00
19.03.2026	70.71	67.37	69.16	68.17	2,708,212.00
20.03.2026	69.02	67.17	67.99	68.51	2,017,676.00
23.03.2026	71.68	68.66	69.97	71.05	2,256,534.00
24.03.2026	71.33	68.83	69.82	70.99	1,137,525.00
25.03.2026	73.21	69.46	72.00	70.77	1,049,228.00
26.03.2026	71.93	69.50	70.00	70.00	1,106,878.00
27.03.2026	69.23	65.61	69.16	65.90	1,937,251.00
30.03.2026	67.65	65.79	66.18	66.31	1,044,358.00
31.03.2026	68.02	64.92	67.46	67.32	1,809,008.00
01.04.2026	68.48	63.92	67.70	65.36	2,830,520.00
02.04.2026	66.25	62.70	64.18	64.05	1,946,279.00
06.04.2026	65.85	63.56	63.56	65.05	863,040.00
07.04.2026	65.10	62.45	64.57	62.70	1,227,293.00
08.04.2026	67.70	64.46	66.30	65.08	1,597,849.00
09.04.2026	65.91	63.26	64.64	65.87	1,230,311.00
10.04.2026	66.17	65.01	65.95	65.45	1,944,177.00
13.04.2026	68.25	64.73	64.96	68.14	1,234,309.00
14.04.2026	69.59	68.23	68.46	68.58	1,112,403.00
15.04.2026	70.70	68.96	69.36	70.17	1,267,448.00
16.04.2026	71.14	69.89	70.49	70.82	951,854.00
17.04.2026	73.00	70.81	71.62	72.38	1,706,920.00
20.04.2026	73.36	71.98	71.95	72.84	761,819.00
21.04.2026	74.61	71.50	72.85	71.61	1,128,891.00
22.04.2026	72.66	70.95	71.71	71.62	1,208,128.00
23.04.2026	71.39	67.02	70.50	67.85	1,275,005.00
24.04.2026	67.78	66.50	67.38	67.76	656,093.00
27.04.2026	69.02	67.35	67.35	68.36	1,121,087.00
28.04.2026	70.19	67.85	69.00	67.90	863,492.00
29.04.2026	71.21	68.39	68.66	70.97	3,017,779.00
30.04.2026	72.54	69.88	70.54	71.96	2,710,366.00
01.05.2026	73.46	71.71	72.88	72.35	1,340,811.00
05.05.2026	71.07	69.04	70.44	69.51	2,473,999.00
06.05.2026	74.20	67.96	72.88	69.60	3,095,399.00
07.05.2026	72.47	68.55	70.26	70.17	1,974,715.00
08.05.2026	70.60	68.58	69.94	69.16	1,647,664.00
11.05.2026	69.78	68.32	68.74	68.75	1,018,078.00
12.05.2026	69.47	67.63	68.76	68.66	1,058,197.00
13.05.2026	67.93	66.13	67.62	67.02	1,427,044.00
14.05.2026	68.14	66.40	67.52	67.33	952,572.00
15.05.2026	68.84	67.41	67.94	67.59	943,134.00
18.05.2026	69.90	67.30	67.77	68.65	1,218,345.00
19.05.2026	70.00	67.61	69.45	67.95	1,550,443.00
20.05.2026	70.90	66.76	68.44	70.76	1,723,763.00
21.05.2026	73.00	69.15	70.46	72.57	2,249,082.00
22.05.2026	74.00	72.53	73.00	73.24	925,461.00
26.05.2026	73.73	72.29	73.14	73.32	912,424.00
27.05.2026	75.60	73.11	73.64	73.49	1,678,374.00
28.05.2026	75.11	72.63	73.07	73.97	1,648,662.00
29.05.2026	75.64	73.53	74.09	75.54	1,952,090.00
01.06.2026	76.06	73.91	75.76	75.43	2,752,385.00
02.06.2026	74.70	73.06	74.32	74.05	1,460,013.00
03.06.2026	73.17	63.80	72.86	67.85	6,221,619.00
04.06.2026	70.33	67.63	69.48	67.82	2,457,984.00
05.06.2026	67.53	65.04	67.49	66.32	2,221,107.00
08.06.2026	66.50	64.33	65.88	64.51	1,412,546.00
09.06.2026	66.23	63.22	64.28	63.78	1,476,146.00
10.06.2026	64.32	62.24	63.06	62.45	1,242,220.00
11.06.2026	65.53	61.17	62.78	65.45	2,326,356.00
12.06.2026	68.02	65.62	66.35	67.69	1,856,609.00
15.06.2026	70.43	67.11	69.01	67.47	1,414,411.00
16.06.2026	69.26	67.39	68.34	68.50	1,111,116.00
17.06.2026	70.11	65.86	68.07	66.34	1,230,854.00
18.06.2026	67.98	65.81	66.83	66.87	2,252,591.00
22.06.2026	67.51	64.94	66.03	65.07	1,156,635.00
23.06.2026	65.50	63.66	64.72	64.29	1,080,353.00
24.06.2026	67.38	64.40	64.55	67.10	1,806,502.00
25.06.2026	69.19	66.93	67.32	68.16	1,317,297.00
26.06.2026	69.99	67.50	67.56	69.81	1,257,579.00
29.06.2026	71.50	69.72	70.00	71.13	999,553.00
30.06.2026	72.67	69.70	70.64	72.54	1,113,299.00
01.07.2026	76.59	72.62	73.25	75.07	1,816,605.00
02.07.2026	78.70	75.55	75.52	78.63	1,765,532.00
06.07.2026	78.40	76.52	78.40	77.42	1,202,189.00
07.07.2026	79.32	77.52	77.91	77.58	944,381.00
08.07.2026	76.61	72.13	76.56	72.65	444,392.00
09.07.2026	74.42	71.45	72.48	74.40	1,002,181.00
10.07.2026	76.84	75.21	75.69	75.25	529,549.00
13.07.2026	78.02	76.54	76.80	76.82	1,094,331.00
14.07.2026	76.48	74.69	75.44	75.90	1,057,304.00
15.07.2026	80.59	76.79	77.84	78.27	1,566,805.00
16.07.2026	80.76	78.75	79.12	80.48	1,928,734.00
17.07.2026	81.89	77.76	80.06	77.82	1,267,326.00
20.07.2026	83.03	78.87	80.89	82.37	2,056,173.00
21.07.2026	82.80	79.68	81.96	80.06	936,503.00
22.07.2026	80.85	78.49	80.53	79.02	707,621.00
23.07.2026	78.88	77.25	78.49	77.87	1,056,163.00
24.07.2026	81.14	78.16	79.03	80.97	619,139.00
27.07.2026	84.34	82.03	82.45	84.06	1,651,473.00
28.07.2026	87.51	84.58	84.59	87.46	1,545,702.00
29.07.2026	89.10	86.29	86.61	88.33	1,373,586.00
30.07.2026	87.53	84.83	86.86	86.85	1,381,552.00
31.07.2026	86.25	83.87	86.08	84.08	1,236,785.00
03.08.2026	87.08	84.93	85.64	86.23	1,273,813.00
04.08.2026	88.57	84.86	84.86	88.25	1,825,715.00
05.08.2026	90.48	86.00	87.45	87.45	1,936,151.00
06.08.2026	87.79	85.73	87.53	87.71	1,763,689.00
07.08.2026	88.50	84.64	87.53	86.12	1,619,912.00
10.08.2026	86.93	84.99	85.56	86.13	1,241,488.00
11.08.2026	86.91	85.57	86.06	85.85	709,050.00
12.08.2026	88.74	84.20	85.41	88.54	1,149,977.00
13.08.2026	95.58	88.60	88.87	94.83	1,637,577.00
14.08.2026	95.23	92.03	94.78	93.07	677,970.00
17.08.2026	92.45	90.18	92.02	90.38	809,941.00
18.08.2026	93.05	90.36	91.43	90.41	714,745.00
19.08.2026	92.53	90.38	90.64	91.73	755,498.00
20.08.2026	92.93	90.85	91.45	92.32	686,392.00
21.08.2026	94.64	92.24	92.12	93.49	782,204.00
24.08.2026	95.88	93.69	93.92	94.28	765,095.00
25.08.2026	94.86	92.74	93.85	93.82	919,413.00
26.08.2026	93.84	92.71	93.13	92.97	490,501.00
27.08.2026	93.45	91.69	92.76	92.75	635,728.00
28.08.2026	93.67	91.57	93.29	91.83	928,300.00
31.08.2026	91.86	89.87	91.28	91.07	1,440,881.00
01.09.2026	92.00	89.73	90.33	90.11	818,424.00
02.09.2026	93.61	89.72	89.54	92.82	507,647.00
03.09.2026	95.18	91.24	94.12	91.76	710,775.00
04.09.2026	94.08	90.18	90.77	92.54	1,432,525.00
08.09.2026	91.21	89.14	91.17	89.47	1,187,313.00
09.09.2026	89.01	87.01	88.83	87.02	1,050,631.00
10.09.2026	88.97	86.18	86.85	88.56	666,100.00
11.09.2026	89.42	88.14	89.36	88.30	672,383.00
14.09.2026	90.55	88.92	89.52	90.21	1,090,637.00
15.09.2026	90.01	88.42	88.55	89.03	1,027,019.00
16.09.2026	89.47	85.41	88.89	86.46	885,222.00
17.09.2026	87.41	85.38	86.50	85.39	751,866.00
18.09.2026	85.66	84.14	84.87	85.08	1,571,841.00
21.09.2026	86.60	84.19	85.78	85.30	1,141,464.00
22.09.2026	86.25	84.37	85.95	84.80	1,066,855.00
23.09.2026	85.44	83.19	84.54	84.01	630,330.00
24.09.2026	85.46	83.18	84.01	85.31	1,198,693.00
25.09.2026	86.75	84.96	85.98	86.52	1,014,533.00
28.09.2026	85.64	83.75	85.06	84.70	770,919.00
29.09.2026	84.57	82.81	84.57	83.33	873,405.00
30.09.2026	83.81	81.37	83.36	81.68	900,936.00
01.10.2026	83.13	79.97	82.01	80.29	1,060,301.00
02.10.2026	80.50	77.93	80.54	78.36	1,225,186.00
05.10.2026	82.47	78.11	78.13	82.18	1,022,004.00
06.10.2026	82.97	81.25	82.65	81.79	837,048.00
07.10.2026	82.43	81.06	81.26	81.08	557,455.00
08.10.2026	83.10	80.32	81.91	82.80	871,624.00
09.10.2026	82.77	81.09	82.60	82.21	800,094.00
12.10.2026	82.90	81.87	82.28	82.05	451,464.00
13.10.2026	83.11	81.26	82.32	81.87	704,931.00
14.10.2026	81.83	79.35	81.28	80.91	652,547.00
15.10.2026	84.44	81.32	82.45	84.18	1,057,201.00
16.10.2026	85.67	82.69	85.14	83.70	695,942.00
19.10.2026	84.88	83.55	84.34	84.57	613,993.00
20.10.2026	86.32	84.72	84.98	84.85	629,110.00
21.10.2026	85.10	82.93	84.87	83.58	749,920.00
22.10.2026	85.98	83.49	83.10	85.87	1,079,814.00
23.10.2026	85.42	81.89	85.42	82.82	999,756.00
26.10.2026	82.79	81.11	82.63	81.87	906,490.00
27.10.2026	82.48	81.14	82.06	81.45	1,186,042.00
28.10.2026	83.77	80.85	81.36	83.54	903,314.00
29.10.2026	86.71	83.81	83.94	85.74	1,151,582.00
30.10.2026	101.32	84.66	86.75	97.01	8,465,094.00
02.11.2026	100.37	96.02	96.82	99.62	2,805,133.00
03.11.2026	99.97	97.24	99.55	98.00	1,758,663.00
04.11.2026	99.38	95.58	98.04	96.10	3,127,795.00
05.11.2026	99.73	94.95	97.80	94.95	1,932,450.00
06.11.2026	98.53	93.29	93.87	97.42	2,030,418.00
09.11.2026	99.64	97.67	98.17	97.83	1,381,533.00
10.11.2026	102.90	97.75	98.50	101.62	1,803,182.00
11.11.2026	101.50	99.72	100.53	100.20	1,613,397.00
12.11.2026	101.03	87.11	100.22	88.16	5,335,217.00

צרו איתנו קשר *5988