גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.05.2026

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	61.82	61.82	61.82	61.82	0.00
16:50	61.74	61.74	61.74	61.74	30,581.00
17:00	61.61	61.61	61.61	61.61	31,341.00
17:10	62.09	62.09	62.09	62.09	28,720.00
17:20	62.07	62.07	62.07	62.07	24,713.00
17:30	62.075	62.075	62.075	62.075	46,017.00
17:40	62.25	62.25	62.25	62.25	13,836.00
17:50	61.69	61.69	61.69	61.69	15,006.00
18:00	61.51	61.51	61.51	61.51	11,896.00
18:10	61.38	61.38	61.38	61.38	33,287.00
18:20	61.16	61.16	61.16	61.16	19,218.00
18:30	61.265	61.265	61.265	61.265	15,325.00
18:40	61.1	61.1	61.1	61.1	14,242.00
18:50	61.21	61.21	61.21	61.21	23,055.00
19:00	61.12	61.12	61.12	61.12	14,919.00
19:10	61.185	61.185	61.185	61.185	16,522.00
19:20	60.84	60.84	60.84	60.84	47,761.00
19:30	60.61	60.61	60.61	60.61	15,888.00
19:40	60.475	60.475	60.475	60.475	8,423.00
19:50	60.625	60.625	60.625	60.625	9,104.00
20:00	60.68	60.68	60.68	60.68	6,402.00
20:10	60.6251	60.6251	60.6251	60.6251	8,063.00
20:20	60.41	60.41	60.41	60.41	9,889.00
20:30	60.42	60.42	60.42	60.42	4,704.00
20:40	60.35	60.35	60.35	60.35	11,511.00
20:50	60.17	60.17	60.17	60.17	10,568.00
21:00	60.2401	60.2401	60.2401	60.2401	7,371.00
21:10	59.96	59.96	59.96	59.96	21,164.00
21:20	59.6	59.6	59.6	59.6	25,911.00
21:30	59.73	59.73	59.73	59.73	10,765.00
21:40	59.82	59.82	59.82	59.82	23,641.00
21:50	59.94	59.94	59.94	59.94	58,710.00
22:00	60.25	60.25	60.25	60.25	14,589.00
22:10	60.035	60.035	60.035	60.035	22,062.00
22:20	60.43	60.43	60.43	60.43	29,634.00
22:30	60.46	60.46	60.46	60.46	37,346.00
22:40	60.2	60.2	60.2	60.2	20,082.00
22:50	60.31	60.31	60.31	60.31	29,672.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	63.39	62.23	62.37	63.015	311,617.00
27.04.2026 17:30	63.58	62.9188	63.03	63.515	348,114.00
27.04.2026 18:00	63.515	62.92	63.515	63.11	567,366.00
27.04.2026 18:30	63.635	62.9625	63.17	63.53	692,223.00
27.04.2026 19:00	63.675	62.8	63.55	62.96	1,050,085.00
27.04.2026 19:30	63.26	62.95	62.96	63.14	888,336.00
27.04.2026 20:00	63.2	62.925	63.14	63.13	910,658.00
27.04.2026 20:30	63.305	62.98	63.13	62.98	996,578.00
27.04.2026 21:00	63.11	62.3	63	62.53	1,309,243.00
27.04.2026 21:30	62.625	62.4	62.4	62.41	1,517,620.00
27.04.2026 22:00	62.66	62.23	62.4	62.3	1,508,231.00
27.04.2026 22:30	62.57	62.29	62.35	62.53	1,767,477.00
28.04.2026 16:30	62.6	61.55	62.43	61.58	49,314.00
28.04.2026 17:00	62.01	61.355	61.37	61.605	108,495.00
28.04.2026 17:30	62.02	61.37	61.37	62.01	236,488.00
28.04.2026 18:00	62.17	61.94	62.07	62.12	272,543.00
28.04.2026 18:30	62.44	62.14	62.14	62.28	364,620.00
28.04.2026 19:00	62.66	62.25	62.275	62.49	378,287.00
28.04.2026 19:30	62.67	62.485	62.485	62.58	405,857.00
28.04.2026 20:00	62.845	62.5101	62.5101	62.81	461,754.00
28.04.2026 20:30	63.19	62.67	62.84	62.98	843,051.00
28.04.2026 21:00	63.11	62.845	63.02	62.845	873,259.00
28.04.2026 21:30	63.08	62.61	62.81	62.84	969,002.00
28.04.2026 22:00	62.89	62.58	62.77	62.7	1,412,242.00
28.04.2026 22:30	62.835	62.56	62.75	62.74	1,629,195.00
29.04.2026 16:30	63.38	62.14	62.47	62.995	98,292.00
29.04.2026 17:00	63.97	63.09	63.09	63.93	291,429.00
29.04.2026 17:30	63.95	63.59	63.81	63.81	435,563.00
29.04.2026 18:00	63.81	63.17	63.655	63.52	759,263.00
29.04.2026 18:30	63.9	63.27	63.63	63.27	1,053,182.00
29.04.2026 19:00	63.7	63.27	63.27	63.585	1,156,129.00
29.04.2026 19:30	63.67	63.4	63.475	63.425	1,252,808.00
29.04.2026 20:00	63.545	63.335	63.49	63.545	1,445,221.00
29.04.2026 20:30	63.88	63.56	63.6	63.665	1,576,746.00
29.04.2026 21:00	63.65	63.255	63.54	63.65	1,952,783.00
29.04.2026 21:30	63.63	63.12	63.63	63.34	2,322,302.00
29.04.2026 22:00	63.61	63.25	63.34	63.31	2,828,841.00
29.04.2026 22:30	63.69	62.655	63.26	62.68	4,702,019.00
30.04.2026 16:30	63.025	61.045	62.15	62.965	204,041.00
30.04.2026 17:00	63.8	62.27	62.27	63.4475	475,171.00
30.04.2026 17:30	63.64	62.505	63.6	62.505	741,527.00
30.04.2026 18:00	63.09	62.525	62.525	62.9125	1,117,038.00
30.04.2026 18:30	63.15	62.84	63.1	63.02	1,414,241.00
30.04.2026 19:00	63.42	62.85	62.97	62.89	1,300,384.00
30.04.2026 19:30	62.99	62.58	62.895	62.715	1,402,167.00
30.04.2026 20:00	63.6	62.53	62.79	63.12	1,819,570.00
30.04.2026 20:30	63.43	62.86	63.12	63.36	1,789,039.00
30.04.2026 21:00	63.85	63.425	63.425	63.76	2,306,199.00
30.04.2026 21:30	63.94	63.29	63.73	63.48	2,360,728.00
30.04.2026 22:00	63.94	63.255	63.51	63.68	3,070,933.00
30.04.2026 22:30	63.71	62.8	63.71	62.85	3,884,840.00
01.05.2026 16:30	62.37	61.275	62.37	61.97	160,217.00
01.05.2026 17:00	62.26	61.85	61.955	61.89	540,209.00
01.05.2026 17:30	62.29	61.435	61.95	61.625	587,649.00
01.05.2026 18:00	61.44	61.16	61.44	61.235	927,242.00
01.05.2026 18:30	61.41	61.03	61.3	61.06	1,026,186.00
01.05.2026 19:00	61.24	60.595	61.09	60.7	949,675.00
01.05.2026 19:30	60.745	60.475	60.66	60.6586	941,504.00
01.05.2026 20:00	60.69	60.375	60.595	60.41	1,100,440.00
01.05.2026 20:30	60.41	60.08	60.41	60.2499	888,951.00
01.05.2026 21:00	60.065	59.595	60.055	59.675	1,657,761.00
01.05.2026 21:30	60.25	59.675	59.675	60.1217	2,191,322.00
01.05.2026 22:00	60.61	59.93	60.16	60.345	2,516,220.00
01.05.2026 22:30	60.525	60.17	60.25	60.22	2,669,281.00

צרו איתנו קשר *5988