גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > צ'יזקייק פקטורי > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'יזקייק פקטורי

Cheesecake Factory

מניה CAKE נאסד"ק USD

שער

60.63

שינוי

-0.74%

שינוי ב USD

-0.45

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	61.19	61.19	61.19	61.19	0.00
16:50	61.5	61.5	61.5	61.5	19,819.00
17:00	61.52	61.52	61.52	61.52	31,799.00
17:10	61.54	61.54	61.54	61.54	18,634.00
17:20	61.65	61.65	61.65	61.65	13,814.00
17:30	61.54	61.54	61.54	61.54	20,870.00
17:40	61.47	61.47	61.47	61.47	8,431.00
17:50	61.315	61.315	61.315	61.315	12,469.00
18:00	61.165	61.165	61.165	61.165	19,872.00
18:10	61.12	61.12	61.12	61.12	11,797.00
18:20	61.183	61.183	61.183	61.183	16,112.00
18:30	61.04	61.04	61.04	61.04	12,352.00
18:40	61.06	61.06	61.06	61.06	12,259.00
18:50	61.08	61.08	61.08	61.08	7,271.00
19:00	60.97	60.97	60.97	60.97	14,344.00
19:10	61.02	61.02	61.02	61.02	7,985.00
19:20	60.96	60.96	60.96	60.96	7,700.00
19:30	60.985	60.985	60.985	60.985	12,425.00
19:40	60.715	60.715	60.715	60.715	14,149.00
19:50	60.69	60.69	60.69	60.69	14,839.00
20:00	60.705	60.705	60.705	60.705	6,793.00
20:10	60.6	60.6	60.6	60.6	9,653.00
20:20	60.53	60.53	60.53	60.53	43,471.00
20:30	60.39	60.39	60.39	60.39	35,401.00
20:40	60.465	60.465	60.465	60.465	9,910.00
20:50	60.47	60.47	60.47	60.47	18,085.00
21:00	60.575	60.575	60.575	60.575	11,231.00
21:10	60.535	60.535	60.535	60.535	20,893.00
21:20	60.6	60.6	60.6	60.6	11,463.00
21:30	60.52	60.52	60.52	60.52	27,852.00
21:40	60.59	60.59	60.59	60.59	12,314.00
21:50	60.55	60.55	60.55	60.55	19,007.00
22:00	60.49	60.49	60.49	60.49	19,337.00
22:10	60.58	60.58	60.58	60.58	16,738.00
22:20	60.68	60.68	60.68	60.68	40,246.00
22:30	60.77	60.77	60.77	60.77	22,921.00
22:40	60.59	60.59	60.59	60.59	17,520.00
22:50	60.61	60.61	60.61	60.61	31,279.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	62.18	61.65	62.17	61.71	131,387.00
29.08.2025 17:30	61.72	61.53	61.71	61.715	258,261.00
29.08.2025 18:00	61.725	61.41	61.715	61.465	392,329.00
29.08.2025 18:30	61.665	61.45	61.45	61.65	417,716.00
29.08.2025 19:00	62.065	61.65	61.65	62.005	549,818.00
29.08.2025 19:30	62.09	61.95	62.04	61.955	759,321.00
29.08.2025 20:00	62.109	61.93	61.955	62.08	1,000,480.00
29.08.2025 20:30	62.17	62.08	62.09	62.12	699,980.00
29.08.2025 21:00	62.1285	61.9401	62.12	62.005	752,340.00
29.08.2025 21:30	61.97	61.7479	61.95	61.78	844,952.00
29.08.2025 22:00	61.775	61.433	61.775	61.44	1,185,170.00
29.08.2025 22:30	61.54	61.355	61.44	61.45	1,535,039.00
02.09.2025 16:30	61.16	60.54	60.58	60.885	152,695.00
02.09.2025 17:00	60.9	60.2093	60.84	60.34	334,311.00
02.09.2025 17:30	60.735	60.19	60.32	60.705	454,568.00
02.09.2025 18:00	60.71	60.55	60.71	60.57	536,551.00
02.09.2025 18:30	60.51	60.32	60.51	60.365	584,552.00
02.09.2025 19:00	60.52	60.35	60.38	60.45	529,898.00
02.09.2025 19:30	60.62	60.4123	60.505	60.62	616,223.00
02.09.2025 20:00	60.745	60.64	60.685	60.64	1,109,947.00
02.09.2025 20:30	60.92	60.63	60.63	60.885	842,690.00
02.09.2025 21:00	60.8921	60.66	60.865	60.775	1,104,129.00
02.09.2025 21:30	60.955	60.78	60.78	60.875	1,513,891.00
02.09.2025 22:00	61.1	60.94	60.94	61.02	1,770,640.00
02.09.2025 22:30	61.07	60.88	61	61.07	2,278,626.00
03.09.2025 16:30	62.1199	60.955	60.955	62.1	38,893.00
03.09.2025 17:00	62.42	62.06	62.06	62.27	123,952.00
03.09.2025 17:30	62.0701	61.83	62.0701	61.94	138,842.00
03.09.2025 18:00	62.15	61.78	61.94	61.815	174,437.00
03.09.2025 18:30	61.885	61.69	61.8	61.7115	241,371.00
03.09.2025 19:00	61.85	61.695	61.74	61.79	303,867.00
03.09.2025 19:30	61.88	61.72	61.81	61.8	354,301.00
03.09.2025 20:00	61.95	61.75	61.76	61.95	299,292.00
03.09.2025 20:30	61.93	61.6	61.91	61.63	358,195.00
03.09.2025 21:00	61.7205	61.58	61.7205	61.61	438,684.00
03.09.2025 21:30	61.595	61.4383	61.59	61.445	530,437.00
03.09.2025 22:00	61.49	61.4	61.45	61.41	658,926.00
03.09.2025 22:30	61.57	61.39	61.42	61.51	996,194.00
04.09.2025 16:30	62.12	61.57	61.97	62.02	18,210.00
04.09.2025 17:00	62.05	61.355	62.05	61.76	105,343.00
04.09.2025 17:30	62.07	61.49	61.71	61.56	132,024.00
04.09.2025 18:00	61.79	61.64	61.64	61.73	167,600.00
04.09.2025 18:30	61.895	61.67	61.685	61.72	256,391.00
04.09.2025 19:00	61.76	61.6	61.725	61.64	283,030.00
04.09.2025 19:30	61.825	61.6	61.67	61.6	255,155.00
04.09.2025 20:00	61.51	61.185	61.51	61.26	553,761.00
04.09.2025 20:30	61.27	60.9	61.27	60.9	554,666.00
04.09.2025 21:00	60.91	60.74	60.9	60.76	629,438.00
04.09.2025 21:30	60.87	60.7	60.785	60.84	1,067,906.00
04.09.2025 22:00	61.07	60.8227	60.84	60.865	1,131,614.00
04.09.2025 22:30	61.115	60.88	60.89	61.06	1,602,530.00
05.09.2025 16:30	61.675	61.1	61.37	61.3	66,507.00
05.09.2025 17:00	61.8	61.2471	61.295	61.37	195,037.00
05.09.2025 17:30	61.47	60.92	61.34	60.99	387,730.00
05.09.2025 18:00	61.22	60.94	61.06	61.05	530,148.00
05.09.2025 18:30	61.095	60.94	61.035	60.95	476,367.00
05.09.2025 19:00	61.03	60.83	61.015	60.83	479,534.00
05.09.2025 19:30	60.83	60.61	60.8	60.74	621,160.00
05.09.2025 20:00	60.73	60.34	60.72	60.4275	1,036,939.00
05.09.2025 20:30	60.62	60.375	60.405	60.59	988,972.00
05.09.2025 21:00	60.68	60.4651	60.6	60.53	1,515,118.00
05.09.2025 21:30	60.61	60.47	60.5506	60.53	1,109,275.00
05.09.2025 22:00	60.85	60.51	60.51	60.68	1,561,353.00
05.09.2025 22:30	60.71	60.535	60.65	60.64	2,352,610.00

צרו איתנו קשר *5988