גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:47

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	75.69	75.69	75.69	75.69	0.00
16:50	75.03	75.03	75.03	75.03	23,853.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2026 17:00	75.14	74.755	75.02	75	705,973.00
16.01.2026 17:30	75.02	74.65	75	74.72	651,233.00
16.01.2026 18:00	74.83	74.495	74.755	74.67	755,342.00
16.01.2026 18:30	75.295	74.652	74.67	74.99	1,498,796.00
16.01.2026 19:00	75.11	74.96	75.03	74.98	1,287,007.00
16.01.2026 19:30	75.095	74.935	75.02	75	1,689,748.00
16.01.2026 20:00	75.325	74.925	74.925	75.325	2,225,180.00
16.01.2026 20:30	75.33	74.98	75.33	75.015	2,590,247.00
16.01.2026 21:00	75.073	74.72	74.985	74.89	2,329,964.00
16.01.2026 21:30	74.86	74.53	74.825	74.545	2,484,910.00
16.01.2026 22:00	74.57	74.155	74.53	74.155	3,416,369.00
16.01.2026 22:30	74.0463	73.78	73.94	73.78	3,769,110.00
20.01.2026 16:30	74.195	72.92	72.92	73.94	473,129.00
20.01.2026 17:00	74.08	73.495	73.99	74.0464	1,089,164.00
20.01.2026 17:30	74.56	73.78	74.17	73.78	1,112,751.00
20.01.2026 18:00	73.89	73.48	73.89	73.48	1,786,805.00
20.01.2026 18:30	73.8	73.46	73.46	73.71	2,914,178.00
20.01.2026 19:00	73.855	73.33	73.78	73.43	2,395,445.00
20.01.2026 19:30	73.49	72.98	73.44	73.07	3,999,642.00
20.01.2026 20:00	73.45	73.03	73.035	73.15	4,475,440.00
20.01.2026 20:30	73.2205	72.395	73.185	72.55	5,109,705.00
20.01.2026 21:00	72.64	72.253	72.59	72.27	5,571,365.00
20.01.2026 21:30	72.28	72.0366	72.163	72.11	5,358,242.00
20.01.2026 22:00	72.18	71.73	72.05	71.925	5,999,322.00
20.01.2026 22:30	72.06	71.57	71.94	71.66	7,612,558.00
21.01.2026 16:30	74.29	72.25	72.25	74.29	162,505.00
21.01.2026 17:00	74.17	73.85	73.94	74.11	757,774.00
21.01.2026 17:30	74.58	74.14	74.14	74.26	711,780.00
21.01.2026 18:00	74.37	73.585	74.35	73.605	783,214.00
21.01.2026 18:30	73.625	73.11	73.625	73.18	1,371,069.00
21.01.2026 19:00	73.39	72.94	73.2135	73.39	1,556,711.00
21.01.2026 19:30	73.53	73.285	73.41	73.4058	1,407,692.00
21.01.2026 20:00	73.2888	73.06	73.24	73.2144	2,000,624.00
21.01.2026 20:30	73.3	73.0301	73.28	73.16	1,803,135.00
21.01.2026 21:00	73.77	73.015	73.18	73.71	2,752,717.00
21.01.2026 21:30	74.375	73.71	73.71	73.85	2,534,962.00
21.01.2026 22:00	73.91	73.41	73.91	73.49	2,467,149.00
21.01.2026 22:30	73.68	73.28	73.45	73.385	4,538,491.00
22.01.2026 16:30	75.085	73.75	74.055	75.01	76,943.00
22.01.2026 17:00	75.39	74.985	75.12	75.39	332,924.00
22.01.2026 17:30	76.17	75.525	75.57	75.975	558,998.00
22.01.2026 18:00	76.43	75.91	76.12	75.95	1,720,766.00
22.01.2026 18:30	75.98	75.65	75.98	75.9	2,208,565.00
22.01.2026 19:00	76.21	75.695	75.92	75.82	2,511,635.00
22.01.2026 19:30	75.875	75.465	75.875	75.4714	2,459,643.00
22.01.2026 20:00	75.56	75.3	75.51	75.425	3,348,991.00
22.01.2026 20:30	75.62	75.405	75.43	75.465	3,798,983.00
22.01.2026 21:00	75.6599	75.425	75.56	75.425	4,115,390.00
22.01.2026 21:30	75.5	75.27	75.49	75.32	3,854,035.00
22.01.2026 22:00	75.68	75.16	75.16	75.56	4,599,702.00
22.01.2026 22:30	75.92	75.48	75.51	75.92	4,303,957.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
16.09.2025	84.48	82.53	83.70	84.29	3,011,527.00
17.09.2025	86.92	84.30	84.30	85.35	1,785,013.00
18.09.2025	86.28	84.85	85.56	86.07	985,072.00
19.09.2025	87.17	85.89	86.56	86.94	993,182.00
22.09.2025	87.31	85.61	85.82	86.95	1,033,678.00
23.09.2025	88.32	86.00	87.00	86.12	1,465,027.00
24.09.2025	87.83	86.23	86.33	86.77	536,169.00
25.09.2025	87.09	85.70	86.37	85.06	607,046.00
26.09.2025	85.41	84.07	85.04	84.27	1,057,133.00
29.09.2025	86.88	84.17	85.71	86.34	1,596,357.00
30.09.2025	86.27	81.98	86.27	83.08	1,812,979.00
01.10.2025	85.52	83.13	83.23	85.12	879,758.00
02.10.2025	86.72	84.75	84.90	86.44	851,128.00
03.10.2025	88.56	86.01	86.02	87.96	741,417.00
06.10.2025	88.78	86.48	88.57	87.19	675,349.00
07.10.2025	88.69	87.06	87.50	88.11	678,460.00
08.10.2025	88.80	87.23	88.16	88.52	748,823.00
09.10.2025	89.58	86.56	88.82	87.18	1,086,603.00
10.10.2025	87.35	82.82	87.35	82.87	1,327,585.00
13.10.2025	84.75	83.35	83.64	84.25	610,749.00
14.10.2025	86.92	83.09	83.17	86.47	803,608.00
15.10.2025	87.29	85.26	87.03	86.12	651,611.00
16.10.2025	86.33	83.65	85.66	83.65	965,333.00
17.10.2025	85.60	83.65	83.74	85.39	633,980.00
20.10.2025	87.21	85.49	85.49	87.02	557,388.00
21.10.2025	88.21	86.66	86.67	87.65	622,954.00
22.10.2025	87.38	85.62	86.75	85.69	469,520.00
23.10.2025	87.55	86.49	86.49	87.51	648,235.00
24.10.2025	89.01	87.35	88.65	87.36	681,685.00
27.10.2025	88.77	86.73	88.22	86.79	629,245.00
28.10.2025	87.22	85.59	86.67	85.62	579,008.00
29.10.2025	82.54	78.67	81.14	79.26	2,535,320.00
30.10.2025	81.22	78.62	79.27	78.68	952,742.00
31.10.2025	79.06	77.04	78.36	77.76	1,371,945.00
03.11.2025	77.50	74.71	77.18	77.14	1,913,997.00
04.11.2025	80.97	77.10	80.70	80.00	1,925,822.00
05.11.2025	80.85	78.19	80.47	79.24	1,629,381.00
06.11.2025	79.99	76.32	79.20	76.37	1,300,017.00
07.11.2025	76.86	74.88	75.73	75.99	1,051,148.00
10.11.2025	77.06	74.91	76.72	75.72	1,319,586.00
11.11.2025	77.79	76.33	76.60	77.23	888,066.00
12.11.2025	78.48	77.17	77.25	77.40	751,608.00
13.11.2025	78.08	75.17	77.39	75.44	735,830.00
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

צרו איתנו קשר *5988