גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קארד פקטורי > גרפים

עדכון אחרון 03.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קארד פקטורי

Card Factory

מניה CARD London-CB GBp

שער

--

שינוי

--

שינוי בGBp-p

--

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
10:20					0.00
10:30	1.01	1.01	1.01	1.01	0.00
10:40	1.01	1.01	1.01	1.01	0.00
10:50	1.01	1.01	1.01	1.01	0.00
11:00	1.01	1.01	1.01	1.01	0.00
11:10	1.011	1.011	1.011	1.011	981.00
11:20	1.011	1.011	1.011	1.011	0.00
11:30	1.011	1.011	1.011	1.011	0.00
11:40	1.011	1.011	1.011	1.011	0.00
11:50	1.011	1.011	1.011	1.011	0.00
12:00	1.011	1.011	1.011	1.011	0.00
12:10	1.011	1.011	1.011	1.011	0.00
12:20	1.011	1.011	1.011	1.011	0.00
12:30	1.011	1.011	1.011	1.011	0.00
12:40	1.008	1.008	1.008	1.008	93.00
12:50	1.008	1.008	1.008	1.008	0.00
13:00	1.008	1.008	1.008	1.008	0.00
13:10	1.009	1.009	1.009	1.009	846.00
13:20	1.009	1.009	1.009	1.009	0.00
13:30	1.009	1.009	1.009	1.009	0.00
13:40	1.009	1.009	1.009	1.009	0.00
13:50	1.006	1.006	1.006	1.006	1,651.00
14:00	1.006	1.006	1.006	1.006	0.00
14:10	1.006	1.006	1.006	1.006	0.00
14:20	0.998	0.998	0.998	0.998	4,725.00
14:30	0.998	0.998	0.998	0.998	0.00
14:40	0.998	0.998	0.998	0.998	0.00
14:50	0.998	0.998	0.998	0.998	0.00
15:00	0.998	0.998	0.998	0.998	0.00
15:10	0.9936	0.9936	0.9936	0.9936	12,534.00
15:20	0.9936	0.9936	0.9936	0.9936	0.00
15:30	0.996	0.996	0.996	0.996	7,873.00
15:40	0.9985	0.9985	0.9985	0.9985	2,311.00
15:50	0.997	0.997	0.997	0.997	4,664.00
16:00	0.997	0.997	0.997	0.997	0.00
16:10	0.998	0.998	0.998	0.998	864.00
16:20	1.006	1.006	1.006	1.006	4,099.00
16:30	1.006	1.006	1.006	1.006	0.00
16:40	1.006	1.006	1.006	1.006	0.00
16:50	1.002	1.002	1.002	1.002	800.00
17:00	1.004	1.004	1.004	1.004	3,106.00
17:10	1.004	1.004	1.004	1.004	284.00
17:20	1.004	1.004	1.004	1.004	3,805.00
17:30	1.004	1.004	1.004	1.004	2,847.00
17:40	1.006	1.006	1.006	1.006	227.00
17:50	1.006	1.006	1.006	1.006	0.00
18:00	1.008	1.008	1.008	1.008	3,069.00
18:10	1.01	1.01	1.01	1.01	32,864.00
18:20	1.01	1.01	1.01	1.01	6,098.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025 11:30	1.09	1.09	1.09	1.09	3.00
26.09.2025 12:00	1.09	1.0792	1.09	1.0792	54.00
26.09.2025 12:30	1.0831	1.0831	1.0831	1.0831	42.00
26.09.2025 13:00	1.083	1.079	1.079	1.082	132.00
26.09.2025 13:30	1.082	1.082	1.082	1.082	43,016.00
26.09.2025 14:00	1.09	1.09	1.09	1.09	47.00
26.09.2025 14:30	1.088	1.088	1.088	1.088	47.00
26.09.2025 15:00	1.091	1.088	1.088	1.091	98.00
26.09.2025 15:30	1.091	1.091	1.091	1.091	46,660.00
26.09.2025 16:00	1.091	1.091	1.091	1.091	51.00
26.09.2025 16:30	1.091	1.091	1.091	1.091	52.00
26.09.2025 17:00	1.091	1.091	1.091	1.091	53.00
26.09.2025 17:30	1.095	1.09	1.091	1.095	282.00
26.09.2025 18:00	1.098	1.091	1.091	1.093	310.00
29.09.2025 10:30	1.09	1.088	1.09	1.088	4.00
29.09.2025 11:00	1.084	1.081	1.084	1.081	30.00
29.09.2025 11:30	1.082	1.07	1.082	1.07	135.00
29.09.2025 12:00	1.066	1.066	1.066	1.066	24,879.00
29.09.2025 12:30	1.066	1.066	1.066	1.066	26.00
29.09.2025 13:00	1.072	1.072	1.072	1.072	25,919.00
29.09.2025 13:30	1.072	1.068	1.072	1.068	55.00
29.09.2025 14:00	1.064	1.064	1.064	1.064	29.00
29.09.2025 14:30	1.064	1.064	1.064	1.064	31.00
29.09.2025 15:00	1.062	1.06	1.062	1.06	101.00
29.09.2025 15:30	1.058	1.046	1.058	1.051	1,427.00
29.09.2025 16:00	1.065	1.054	1.062	1.06	986.00
29.09.2025 16:30	1.063	1.058	1.063	1.058	508.00
29.09.2025 17:00	1.06	1.054	1.058	1.054	326.00
29.09.2025 17:30	1.052	1.05	1.051	1.052	448.00
29.09.2025 18:00	1.056	1.054	1.056	1.054	252.00
30.09.2025 10:00	1.137	1.006	1.13	1.025	218.00
30.09.2025 10:30	1.01	1.0063	1.008	1.01	171.00
30.09.2025 11:00	1.022	1.009	1.01	1.009	264.00
30.09.2025 11:30	1.012	1.006	1.009	1.006	308.00
30.09.2025 12:00	0.9993	0.992	0.992	0.9993	452.00
30.09.2025 12:30	1.011	0.994	0.996	1.011	619.00
30.09.2025 13:00	1.007	1.0025	1.007	1.007	424.00
30.09.2025 13:30	1.019	0.996	1.006	1.016	846.00
30.09.2025 14:00	1.008	1.008	1.008	1.008	101.00
30.09.2025 14:30	1.015	1.01	1.015	1.011	625.00
30.09.2025 15:00	1.013	0.999	1.006	1.01	885.00
30.09.2025 15:30	1.013	1.008	1.013	1.008	873.00
30.09.2025 16:00	1.021	1.009	1.009	1.02	692.00
30.09.2025 16:30	1.024	1.014	1.014	1.024	301.00
30.09.2025 17:00	1.018	1.016	1.018	1.016	311.00
30.09.2025 17:30	1.026	1.014	1.016	1.025	1,268.00
30.09.2025 18:00	1.03	1.026	1.026	1.027	881.00
01.10.2025 10:00	1.045	1.03	1.03	1.045	11.00
01.10.2025 10:30	1.048	1.044	1.044	1.048	20.00
01.10.2025 11:00	1.049	1.036	1.049	1.036	18.00
01.10.2025 11:30	1.036	1.036	1.036	1.036	9,393.00
01.10.2025 12:00	1.036	1.036	1.036	1.036	9,393.00
01.10.2025 12:30	1.026	1.026	1.026	1.026	31,412.00
01.10.2025 13:00	1.031	1.026	1.026	1.031	161.00
01.10.2025 13:30	1.037	1.031	1.031	1.037	68.00
01.10.2025 14:00	1.034	1.034	1.034	1.034	35.00
01.10.2025 14:30	1.034	1.034	1.034	1.034	34,098.00
01.10.2025 15:00	1.031	1.031	1.031	1.031	37.00
01.10.2025 15:30	1.031	1.031	1.031	1.031	36,039.00
01.10.2025 16:00	1.033	1.03	1.033	1.03	196.00
01.10.2025 16:30	1.036	1.034	1.036	1.034	309.00
01.10.2025 17:00	1.035	1.028	1.034	1.031	222.00
01.10.2025 17:30	1.034	1.027	1.032	1.034	406.00
01.10.2025 18:00	1.034	1.03	1.031	1.032	773.00
02.10.2025 10:00	1.02	1.02	1.02	1.02	73.00
02.10.2025 10:30	1.02	1.02	1.02	1.02	0.00
02.10.2025 11:00	1.006	1	1.006	1.004	79.00
02.10.2025 11:30	1.006	1.004	1.004	1.006	119.00
02.10.2025 12:00	1.005	1.002	1.004	1.005	430.00
02.10.2025 12:30	1.01	1.004	1.006	1.01	552.00
02.10.2025 13:00	1.011	1.006	1.008	1.011	237.00
02.10.2025 13:30	1.006	1.006	1.006	1.006	82.00
02.10.2025 14:00	1.005	1.004	1.004	1.005	360.00
02.10.2025 14:30	1.002	0.998	1.002	1	389.00
02.10.2025 15:00	1.002	1.002	1.002	1.002	209.00
02.10.2025 15:30	1.001	0.997	1	0.999	1,067.00
02.10.2025 16:00	1.004	1	1.004	1	262.00
02.10.2025 16:30	1.004	0.9985	1.002	1.002	1,105.00
02.10.2025 17:00	1.002	0.997	1.002	0.998	1,305.00
02.10.2025 17:30	1.008	1.004	1.004	1.008	1,274.00
02.10.2025 18:00	1.01	1.005	1.006	1.008	2,725.00
03.10.2025 10:00	1.01	1.01	1.01	1.01	0.00
03.10.2025 10:30	1.011	1.011	1.011	1.011	1.00
03.10.2025 11:00	1.011	1.011	1.011	1.011	1,392.00
03.10.2025 11:30	1.011	1.011	1.011	1.011	1,392.00
03.10.2025 12:00	1.008	1.008	1.008	1.008	1,485.00
03.10.2025 12:30	1.008	1.008	1.008	1.008	1.00
03.10.2025 13:00	1.009	1.009	1.009	1.009	4.00
03.10.2025 13:30	1.006	1.006	1.006	1.006	4.00
03.10.2025 14:00	0.998	0.998	0.998	0.998	8.00
03.10.2025 14:30	0.9936	0.9936	0.9936	0.9936	21,241.00
03.10.2025 15:00	0.996	0.9936	0.9936	0.996	49.00
03.10.2025 15:30	0.9985	0.997	0.9975	0.997	128.00
03.10.2025 16:00	1.006	0.998	0.998	1.006	190.00
03.10.2025 16:30	1.004	1.002	1.002	1.004	262.00
03.10.2025 17:00	1.004	1.004	1.004	1.004	477.00
03.10.2025 17:30	1.01	1.004	1.004	1.01	330.00
03.10.2025 18:00	1.01	1.004	1.01	1.006	1,020.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.03.2025	91.40	88.40	91.40	88.60	37,345.00
04.03.2025	87.90	83.80	87.90	83.80	149,034.00
05.03.2025	86.30	83.70	85.25	83.70	103,888.00
06.03.2025	84.80	82.70	84.50	83.40	50,146.00
07.03.2025	85.00	82.90	83.10	84.90	35,435.00
10.03.2025	85.30	82.20	84.70	84.00	38,706.00
11.03.2025	84.60	82.60	83.50	82.60	16,039.00
12.03.2025	82.95	82.00	82.60	82.00	29,878.00
13.03.2025	82.20	81.40	81.80	81.50	39,145.00
14.03.2025	82.85	82.20	82.30	82.50	28,186.00
17.03.2025	83.30	82.70	82.70	82.95	29,556.00
18.03.2025	84.80	83.40	83.40	83.80	53,581.00
19.03.2025	84.20	83.20	83.40	83.80	43,271.00
20.03.2025	84.80	83.60	84.80	83.95	23,400.00
21.03.2025	83.10	81.70	83.10	82.70	134,642.00
24.03.2025	83.70	82.60	83.60	82.60	261,019.00
25.03.2025	84.50	82.70	82.70	84.00	169,980.00
26.03.2025	88.05	84.35	84.85	85.90	144,694.00
27.03.2025	85.60	83.90	85.60	84.90	100,592.00
28.03.2025	85.70	84.40	85.70	84.60	191,755.00
31.03.2025	84.40	82.20	84.40	82.50	106,746.00
01.04.2025	84.90	82.50	83.00	84.40	162,255.00
02.04.2025	84.85	83.60	83.90	84.85	143,006.00
03.04.2025	86.30	83.60	83.60	84.00	109,541.00
04.04.2025	83.40	80.20	83.40	81.70	63,439.00
07.04.2025	84.60	74.60	78.90	80.20	178,707.00
08.04.2025	83.40	81.20	81.20	82.45	93,072.00
09.04.2025	82.20	79.70	80.90	81.65	80,383.00
10.04.2025	85.70	83.05	83.35	83.70	131,065.00
11.04.2025	85.90	83.20	84.70	85.90	51,174.00
14.04.2025	88.80	87.75	87.75	88.80	26,151.00
15.04.2025	89.85	88.90	89.20	89.65	20,161.00
16.04.2025	92.30	89.15	89.20	92.30	72,894.00
17.04.2025	92.10	90.55	92.10	90.70	21,337.00
22.04.2025	94.10	91.30	91.40	92.90	21,368.00
23.04.2025	94.40	92.40	92.70	93.45	90,587.00
24.04.2025	93.60	92.50	92.50	92.90	11,938.00
25.04.2025	95.20	93.30	93.30	95.10	31,481.00
28.04.2025	96.20	95.20	96.10	95.50	20,209.00
29.04.2025	97.00	95.70	96.10	96.20	10,842.00
30.04.2025	97.85	94.00	97.85	94.45	43,255.00
01.05.2025	98.30	95.00	95.10	98.00	42,126.00
02.05.2025	99.40	97.15	97.90	99.20	62,891.00
06.05.2025	101.00	97.70	100.20	100.40	56,227.00
07.05.2025	96.80	87.20	87.20	95.50	384,023.00
08.05.2025	96.30	92.40	95.85	92.50	120,739.00
09.05.2025	98.30	91.05	93.30	97.00	270,449.00
12.05.2025	97.70	92.30	97.70	92.40	89,372.00
13.05.2025	94.10	91.10	92.00	93.80	114,413.00
14.05.2025	94.90	92.40	93.90	93.20	78,322.00
15.05.2025	93.40	92.80	93.20	92.80	21,186.00
16.05.2025	96.50	93.25	93.25	95.00	37,991.00
19.05.2025	95.50	93.65	93.65	95.40	111,618.00
20.05.2025	96.65	95.50	95.70	96.35	51,928.00
21.05.2025	97.05	95.90	96.30	96.70	59,152.00
22.05.2025	97.35	96.15	96.75	96.90	116,959.00
23.05.2025	98.10	95.60	98.10	97.00	99,652.00
27.05.2025	99.30	98.00	98.00	98.90	124,251.00
28.05.2025	99.10	97.20	98.95	97.55	52,260.00
29.05.2025	96.00	93.80	96.00	95.10	216,010.00
30.05.2025	96.65	94.35	94.45	95.60	222,761.00
02.06.2025	96.95	94.70	94.70	96.70	109,141.00
03.06.2025	97.10	96.25	96.60	96.50	86,554.00
04.06.2025	97.30	95.60	96.00	95.60	13,261.00
05.06.2025	95.90	91.60	95.50	92.00	105,603.00
06.06.2025	94.00	91.80	91.80	92.80	106,001.00
09.06.2025	94.60	92.40	92.40	94.60	77,029.00
10.06.2025	96.70	94.50	95.10	96.30	61,223.00
11.06.2025	96.70	95.90	96.65	96.10	36,334.00
12.06.2025	95.40	94.10	94.10	95.10	62,757.00
13.06.2025	95.20	93.35	94.35	95.00	150,464.00
16.06.2025	95.40	93.80	95.20	94.15	29,821.00
17.06.2025	94.30	93.90	93.95	94.00	67,429.00
18.06.2025	94.40	93.80	94.05	94.40	139,425.00
19.06.2025	94.30	91.30	94.00	91.60	51,771.00
20.06.2025	92.70	91.85	92.20	92.20	36,167.00
23.06.2025	93.85	91.40	93.85	91.80	65,130.00
24.06.2025	92.65	91.20	92.20	91.20	41,977.00
25.06.2025	92.00	89.40	92.00	89.85	166,418.00
26.06.2025	90.00	89.30	89.90	89.60	61,093.00
27.06.2025	91.85	88.90	90.10	91.35	100,350.00
30.06.2025	92.05	90.40	92.05	90.50	80,919.00
01.07.2025	90.60	88.15	88.15	89.00	269,562.00
02.07.2025	89.55	88.00	89.00	89.50	195,323.00
03.07.2025	90.40	89.50	89.50	90.40	19,024.00
04.07.2025	89.20	88.60	89.10	89.05	40,738.00
07.07.2025	89.90	88.10	89.00	88.50	10,839.00
08.07.2025	88.60	87.25	87.80	88.30	40,140.00
09.07.2025	88.10	87.30	88.10	87.30	19,941.00
10.07.2025	91.15	87.60	87.90	91.00	47,804.00
11.07.2025	90.00	87.60	90.00	87.90	11,582.00
14.07.2025	87.90	86.50	87.30	87.70	20,548.00
15.07.2025	88.90	86.20	88.75	86.75	47,342.00
16.07.2025	87.50	85.95	87.10	86.05	22,552.00
17.07.2025	88.00	86.50	86.50	88.00	41,291.00
18.07.2025	89.00	87.40	88.60	87.55	48,022.00
21.07.2025	88.50	87.30	88.10	88.30	9,384.00
22.07.2025	88.30	87.50	88.20	88.00	13,761.00
23.07.2025	88.80	87.70	88.80	88.40	151,934.00
24.07.2025	90.20	89.00	89.00	90.10	15,758.00
25.07.2025	90.05	88.80	89.80	89.00	5,974.00
28.07.2025	90.45	88.70	89.60	88.80	11,113.00
29.07.2025	97.00	90.70	90.70	94.90	290,208.00
30.07.2025	99.00	95.10	95.80	97.70	415,672.00
31.07.2025	103.00	97.20	97.20	102.70	132,706.00
01.08.2025	103.00	100.00	103.00	101.60	218,634.00
04.08.2025	105.20	102.40	102.40	103.40	174,636.00
05.08.2025	104.20	102.60	103.60	103.40	20,965.00
06.08.2025	103.00	101.40	103.00	102.20	28,994.00
07.08.2025	102.20	100.20	101.10	101.20	36,169.00
08.08.2025	102.40	100.60	100.60	102.10	7,692.00
11.08.2025	102.00	100.60	102.00	101.10	37,742.00
12.08.2025	104.60	101.20	101.50	104.20	34,807.00
13.08.2025	106.60	104.40	105.60	105.80	80,238.00
14.08.2025	105.90	104.20	105.90	104.40	32,737.00
15.08.2025	105.20	102.60	105.20	102.60	34,941.00
18.08.2025	105.80	103.70	103.70	104.60	31,074.00
19.08.2025	109.00	106.30	106.40	109.00	51,177.00
20.08.2025	107.50	105.80	107.50	107.00	54,999.00
21.08.2025	106.30	103.00	106.00	104.20	39,971.00
22.08.2025	106.60	104.20	104.20	106.60	20,420.00
26.08.2025	105.90	104.60	105.00	105.20	42,695.00
27.08.2025	105.10	102.80	104.90	104.20	43,162.00
28.08.2025	104.60	102.80	104.40	104.00	47,281.00
29.08.2025	105.00	103.00	103.20	104.40	105,572.00
01.09.2025	103.70	102.20	103.40	102.60	14,094.00
02.09.2025	101.00	98.60	100.20	98.60	92,775.00
03.09.2025	102.40	97.85	99.40	102.40	74,857.00
04.09.2025	105.20	102.00	102.00	105.00	118,158.00
05.09.2025	105.20	103.80	104.80	105.20	17,964.00
08.09.2025	107.60	105.40	105.40	105.60	18,098.00
09.09.2025	106.00	105.20	106.00	105.60	7,617.00
10.09.2025	106.20	104.60	105.70	105.20	54,473.00
11.09.2025	107.00	105.60	105.60	106.60	68,354.00
12.09.2025	107.10	106.00	106.50	106.00	22,950.00
15.09.2025	106.60	105.00	105.00	105.80	53,231.00
16.09.2025	107.40	106.00	106.00	107.00	134,666.00
17.09.2025	109.30	107.40	107.40	107.60	68,349.00
18.09.2025	1.10	1.07	1.08	1.09	395,147.00
19.09.2025	1.10	1.08	1.09	1.09	131,406.00
22.09.2025	1.10	1.08	1.08	1.09	117,246.00
23.09.2025	1.11	1.07	1.07	1.10	89,695.00
24.09.2025	1.11	1.09	1.10	1.10	264,869.00
25.09.2025	1.10	1.07	1.10	1.08	153,228.00
26.09.2025	1.10	1.08	1.09	1.09	206,749.00
29.09.2025	1.09	1.05	1.09	1.05	470,179.00
30.09.2025	1.14	0.99	1.13	1.03	700,938.00
01.10.2025	1.05	1.03	1.03	1.03	274,528.00
02.10.2025	1.02	1.00	1.02	1.01	473,009.00
03.10.2025	1.01	1.00	1.01	1.01	251,865.00

צרו איתנו קשר *5988