גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'יזקייק פקטורי

Cheesecake Factory

מניה CAKE נאסד"ק 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	51.39	51.39	51.39	51.39	0.00
16:50	51.215	51.215	51.215	51.215	13,315.00
17:00	51.4	51.4	51.4	51.4	30,560.00
17:10	51.2	51.2	51.2	51.2	14,661.00
17:20	51.53	51.53	51.53	51.53	7,811.00
17:30	51.71	51.71	51.71	51.71	18,296.00
17:40	52.07	52.07	52.07	52.07	8,321.00
17:50	52.25	52.25	52.25	52.25	19,655.00
18:00	52.185	52.185	52.185	52.185	47,714.00
18:10	52.09	52.09	52.09	52.09	18,224.00
18:20	52.2375	52.2375	52.2375	52.2375	12,173.00
18:30	52.13	52.13	52.13	52.13	19,296.00
18:40	52.255	52.255	52.255	52.255	30,625.00
18:50	52.165	52.165	52.165	52.165	9,939.00
19:00	52.17	52.17	52.17	52.17	11,576.00
19:10	52.2	52.2	52.2	52.2	10,657.00
19:20	52.17	52.17	52.17	52.17	15,149.00
19:30	52.17	52.17	52.17	52.17	25,599.00
19:40	52.37	52.37	52.37	52.37	18,969.00
19:50	52.305	52.305	52.305	52.305	11,941.00
20:00	52.495	52.495	52.495	52.495	10,737.00
20:10	52.48	52.48	52.48	52.48	18,354.00
20:20	52.53	52.53	52.53	52.53	6,655.00
20:30	52.7	52.7	52.7	52.7	12,307.00
20:40	52.6	52.6	52.6	52.6	15,437.00
20:50	52.59	52.59	52.59	52.59	9,218.00
21:00	52.545	52.545	52.545	52.545	15,189.00
21:10	52.54	52.54	52.54	52.54	22,746.00
21:20	52.57	52.57	52.57	52.57	17,108.00
21:30	52.6	52.6	52.6	52.6	10,502.00
21:40	52.68	52.68	52.68	52.68	13,985.00
21:50	52.63	52.63	52.63	52.63	10,762.00
22:00	52.11	52.11	52.11	52.11	45,230.00
22:10	52.09	52.09	52.09	52.09	55,832.00
22:20	52.08	52.08	52.08	52.08	32,084.00
22:30	51.98	51.98	51.98	51.98	20,603.00
22:40	51.92	51.92	51.92	51.92	29,418.00
22:50	51.975	51.975	51.975	51.975	30,473.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	50.04	49.64	49.79	49.665	144,321.00
12.12.2025 17:30	49.7	49.495	49.525	49.56	241,554.00
12.12.2025 18:00	49.93	49.615	49.66	49.89	422,509.00
12.12.2025 18:30	50.07	49.9	49.9	49.95	494,933.00
12.12.2025 19:00	50.17	49.83	50.015	50.125	581,952.00
12.12.2025 19:30	50.51	50.14	50.14	50.41	676,609.00
12.12.2025 20:00	50.405	50.14	50.4	50.28	878,244.00
12.12.2025 20:30	50.52	50.3	50.3	50.36	804,722.00
12.12.2025 21:00	50.61	50.2503	50.2503	50.475	1,120,692.00
12.12.2025 21:30	50.53	50.215	50.51	50.215	1,234,171.00
12.12.2025 22:00	50.43	50.21	50.25	50.21	1,434,040.00
12.12.2025 22:30	50.16	49.795	50.15	49.87	1,718,452.00
15.12.2025 16:30	50.02	49.54	49.885	49.9	22,439.00
15.12.2025 17:00	50.195	49.46	49.95	49.5	101,195.00
15.12.2025 17:30	49.605	49.455	49.455	49.475	127,222.00
15.12.2025 18:00	49.645	49.34	49.475	49.63	167,378.00
15.12.2025 18:30	49.68	49.51	49.635	49.58	183,817.00
15.12.2025 19:00	49.68	49.36	49.6	49.38	287,577.00
15.12.2025 19:30	49.505	49.265	49.36	49.335	376,481.00
15.12.2025 20:00	49.5	49.3575	49.3575	49.415	454,598.00
15.12.2025 20:30	49.5079	49.38	49.445	49.5079	313,264.00
15.12.2025 21:00	49.7011	49.52	49.59	49.605	464,570.00
15.12.2025 21:30	49.86	49.63	49.63	49.86	469,823.00
15.12.2025 22:00	50.11	49.89	49.89	50.02	678,561.00
15.12.2025 22:30	50.26	49.995	50.015	50.26	1,263,073.00
16.12.2025 16:30	50.235	49.885	50.01	50.07	35,871.00
16.12.2025 17:00	50.01	49.75	49.93	49.825	72,981.00
16.12.2025 17:30	50.19	49.95	49.95	50.035	119,601.00
16.12.2025 18:00	50.0481	49.85	49.99	49.97	184,530.00
16.12.2025 18:30	50.14	49.95	49.95	50.03	163,225.00
16.12.2025 19:00	50.04	49.89	50.03	49.9	150,591.00
16.12.2025 19:30	49.865	49.65	49.85	49.65	252,620.00
16.12.2025 20:00	49.68	49.56	49.6468	49.66	264,179.00
16.12.2025 20:30	49.842	49.63	49.74	49.67	309,823.00
16.12.2025 21:00	49.66	49.54	49.58	49.66	373,463.00
16.12.2025 21:30	49.84	49.11	49.69	49.11	495,226.00
16.12.2025 22:00	49.1416	48.93	49.02	48.99	608,475.00
16.12.2025 22:30	49.25	48.875	49.03	49.15	996,924.00
17.12.2025 16:30	50.05	48.74	48.74	49.93	46,669.00
17.12.2025 17:00	50.8025	49.84	49.84	50.64	145,351.00
17.12.2025 17:30	50.63	50.17	50.545	50.3	244,231.00
17.12.2025 18:00	50.3748	50.01	50.31	50.01	260,003.00
17.12.2025 18:30	50.46	50.035	50.035	50.46	291,819.00
17.12.2025 19:00	50.51	50.1	50.4698	50.25	444,549.00
17.12.2025 19:30	50.3	50.13	50.26	50.19	418,269.00
17.12.2025 20:00	50.45	50.22	50.22	50.45	550,076.00
17.12.2025 20:30	50.75	50.4552	50.4552	50.595	590,622.00
17.12.2025 21:00	50.83	50.57	50.63	50.81	707,988.00
17.12.2025 21:30	50.98	50.82	50.855	50.96	762,155.00
17.12.2025 22:00	50.98	50.61	50.91	50.61	793,499.00
17.12.2025 22:30	50.67	50.245	50.62	50.25	1,564,914.00
18.12.2025 16:30	51.89	50.6618	50.805	51.56	58,864.00
18.12.2025 17:00	51.79	51.44	51.73	51.58	188,730.00
18.12.2025 17:30	51.88	51.44	51.52	51.53	297,736.00
18.12.2025 18:00	51.69	51.42	51.57	51.42	499,684.00
18.12.2025 18:30	51.745	51.37	51.45	51.68	824,624.00
18.12.2025 19:00	51.76	51.29	51.73	51.31	1,013,373.00
18.12.2025 19:30	51.81	51.495	51.5	51.52	931,090.00
18.12.2025 20:00	51.55	51.35	51.52	51.5	1,436,943.00
18.12.2025 20:30	51.64	51.38	51.64	51.44	1,345,553.00
18.12.2025 21:00	51.63	51.44	51.44	51.56	1,488,342.00
18.12.2025 21:30	51.535	51.405	51.535	51.465	1,216,872.00
18.12.2025 22:00	52	51.54	51.54	52	1,814,094.00
18.12.2025 22:30	52.05	51.665	52.02	51.69	2,460,310.00
19.12.2025 16:30	51.62	50.98	51.3	51.44	106,879.00
19.12.2025 17:00	51.71	51.14	51.45	51.69	234,152.00
19.12.2025 17:30	52.26	51.645	51.645	52.02	298,764.00
19.12.2025 18:00	52.35	52.035	52.035	52.22	481,897.00
19.12.2025 18:30	52.35	52.14	52.195	52.235	604,256.00
19.12.2025 19:00	52.35	52.14	52.24	52.3	677,981.00
19.12.2025 19:30	52.57	52.28	52.35	52.485	929,953.00
19.12.2025 20:00	52.76	52.415	52.485	52.7	951,584.00
19.12.2025 20:30	52.695	52.51	52.695	52.51	967,200.00
19.12.2025 21:00	52.66	52.51	52.54	52.65	990,753.00
19.12.2025 21:30	52.71	51.83	52.62	51.955	1,293,326.00
19.12.2025 22:00	52.22	51.94	52.18	51.94	1,943,782.00
19.12.2025 22:30	52.25	51.84	52	52.02	1,987,198.00

צרו איתנו קשר *5988