גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > קרוגר > גרפים

עדכון אחרון 18:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרוגר

Kroger

מניה KR 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	69.35	69.35	69.35	69.35	0.00
16:50	68.98	68.98	68.98	68.98	61,348.00
17:00	69.12	69.12	69.12	69.12	61,571.00
17:10	68.64	68.64	68.64	68.64	63,166.00
17:20	68.165	68.165	68.165	68.165	43,545.00
17:30	68.57	68.57	68.57	68.57	38,046.00
17:40	68.46	68.46	68.46	68.46	90,993.00
17:50	68.28	68.28	68.28	68.28	33,598.00
18:00	68.465	68.465	68.465	68.465	41,770.00
18:10	68.5596	68.5596	68.5596	68.5596	34,898.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	68.02	67.315	67.91	67.68	1,511,827.00
27.02.2026 17:30	67.89	67.61	67.79	67.69	2,470,826.00
27.02.2026 18:00	68.05	67.68	67.7	67.97	3,139,190.00
27.02.2026 18:30	68.185	67.92	67.99	68	5,027,554.00
27.02.2026 19:00	68.21	67.99	68.04	68.01	5,223,939.00
27.02.2026 19:30	68.52	68.01	68.01	68.49	5,691,288.00
27.02.2026 20:00	68.65	68.36	68.49	68.63	6,100,798.00
27.02.2026 20:30	68.64	68.2206	68.63	68.26	6,384,426.00
27.02.2026 21:00	68.33	68.2	68.27	68.22	6,554,618.00
27.02.2026 21:30	68.21	68.02	68.21	68.06	6,358,671.00
27.02.2026 22:00	68.35	68.02	68.03	68.34	5,847,564.00
27.02.2026 22:30	68.44	68.12	68.355	68.2	5,972,997.00
02.03.2026 16:30	69.155	68.405	68.68	69.1	1,783,510.00
02.03.2026 17:00	69.08	68.275	68.99	68.54	1,829,033.00
02.03.2026 17:30	68.457	67.9	68.4	67.9	2,349,407.00
02.03.2026 18:00	68.275	67.935	67.955	68.22	2,704,748.00
02.03.2026 18:30	68.295	68.055	68.18	68.25	4,586,332.00
02.03.2026 19:00	68.425	68.19	68.24	68.23	6,616,305.00
02.03.2026 19:30	68.455	68.205	68.23	68.44	6,789,361.00
02.03.2026 20:00	68.52	68.32	68.46	68.47	8,325,564.00
02.03.2026 20:30	68.62	68.44	68.44	68.45	8,255,670.00
02.03.2026 21:00	68.81	68.41	68.445	68.79	8,820,472.00
02.03.2026 21:30	68.855	68.72	68.8	68.8	9,684,649.00
02.03.2026 22:00	68.9	68.62	68.83	68.84	11,118,606.00
02.03.2026 22:30	69.105	68.755	68.82	69.05	13,328,831.00
03.03.2026 16:30	69.76	68.695	69.175	68.695	407,347.00
03.03.2026 17:00	68.745	68.1501	68.68	68.585	1,081,172.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	64.07	62.74	63.00	63.21	5,802,911.00
05.03.2025	63.12	62.00	62.43	62.53	8,221,828.00
06.03.2025	65.87	62.61	62.61	63.78	12,829,050.00
07.03.2025	67.57	62.72	63.33	66.70	10,386,070.00
10.03.2025	68.51	66.26	67.16	67.72	10,683,870.00
11.03.2025	67.80	66.51	67.80	66.55	5,969,679.00
12.03.2025	66.75	64.96	65.99	64.99	5,651,962.00
13.03.2025	66.88	65.00	65.15	66.10	8,478,607.00
14.03.2025	66.49	64.49	66.06	65.10	7,450,958.00
17.03.2025	66.68	65.25	65.32	66.39	4,602,781.00
18.03.2025	67.14	65.93	66.27	65.99	6,032,323.00
19.03.2025	65.91	65.35	65.66	65.48	5,430,080.00
20.03.2025	65.83	64.52	65.48	64.72	5,724,811.00
21.03.2025	65.64	64.68	64.72	65.40	8,027,064.00
24.03.2025	65.66	64.81	65.33	65.40	4,800,423.00
25.03.2025	65.62	64.18	65.37	64.34	5,542,254.00
26.03.2025	66.22	64.65	64.65	66.03	4,745,945.00
27.03.2025	66.86	66.12	66.31	66.14	5,275,822.00
28.03.2025	66.99	65.72	66.30	66.72	6,298,390.00
31.03.2025	68.23	66.59	67.10	67.69	7,586,678.00
01.04.2025	68.19	66.81	66.82	68.14	4,879,847.00
02.04.2025	68.68	66.96	68.11	67.27	5,259,444.00
03.04.2025	70.95	67.89	67.89	70.74	14,953,830.00
04.04.2025	71.93	66.98	70.70	67.18	12,882,930.00
07.04.2025	67.40	64.91	66.00	66.46	10,881,830.00
08.04.2025	67.49	65.50	67.21	66.37	12,021,950.00
09.04.2025	69.50	65.22	65.42	65.83	13,055,780.00
10.04.2025	68.27	66.14	66.50	67.90	14,289,630.00
11.04.2025	68.87	66.86	68.20	68.22	8,779,765.00
14.04.2025	69.40	67.65	68.53	69.08	7,968,294.00
15.04.2025	69.33	68.00	68.76	68.14	8,990,595.00
16.04.2025	69.62	68.33	68.48	69.01	6,864,485.00
17.04.2025	71.68	68.83	68.90	71.22	11,452,080.00
21.04.2025	72.51	71.26	71.63	72.31	8,984,440.00
22.04.2025	73.63	72.17	72.53	72.98	6,346,496.00
23.04.2025	72.39	70.92	72.17	72.00	14,001,100.00
24.04.2025	72.19	71.07	71.78	71.35	9,226,225.00
25.04.2025	71.56	69.25	71.26	70.00	8,846,543.00
28.04.2025	70.73	69.56	70.48	70.37	6,138,017.00
29.04.2025	71.52	69.50	69.80	71.38	6,044,052.00
30.04.2025	72.57	71.35	71.80	72.21	14,008,130.00
01.05.2025	72.79	71.40	71.78	72.18	5,496,241.00
02.05.2025	72.90	71.27	72.56	72.02	6,206,362.00
05.05.2025	73.12	72.04	72.50	72.88	4,952,962.00
06.05.2025	73.13	72.50	72.94	72.97	3,684,592.00
07.05.2025	73.47	72.37	72.96	72.38	6,002,147.00
08.05.2025	72.89	71.78	72.06	71.81	5,501,490.00
09.05.2025	72.23	71.14	71.70	71.87	3,927,884.00
12.05.2025	70.87	67.70	70.86	69.04	9,705,320.00
13.05.2025	69.37	66.77	69.25	67.49	9,033,332.00
14.05.2025	67.61	65.85	67.55	66.34	8,982,102.00
15.05.2025	67.79	66.12	66.55	67.60	7,933,531.00
16.05.2025	68.85	67.40	68.10	68.85	7,217,017.00
19.05.2025	69.35	68.64	69.09	68.96	4,390,579.00
20.05.2025	70.32	69.36	69.76	69.50	6,520,855.00
21.05.2025	69.18	68.53	68.81	68.90	4,241,480.00
22.05.2025	69.32	67.76	69.10	67.95	4,921,454.00
23.05.2025	69.44	68.03	68.82	68.59	4,997,963.00
27.05.2025	68.58	67.04	68.45	67.83	6,365,773.00
28.05.2025	68.11	67.38	67.90	67.69	5,543,506.00
29.05.2025	67.18	66.02	66.81	66.95	7,305,464.00
30.05.2025	68.46	66.77	67.03	68.23	13,927,990.00
02.06.2025	68.49	67.36	68.10	68.20	7,648,506.00
03.06.2025	68.20	66.05	68.00	67.08	9,362,412.00
04.06.2025	67.10	66.13	66.99	66.34	5,854,056.00
05.06.2025	66.54	65.70	66.40	66.24	4,653,084.00
06.06.2025	66.40	65.59	66.15	66.15	6,136,823.00
09.06.2025	66.23	65.15	65.89	65.49	7,150,277.00
10.06.2025	65.87	65.03	65.65	65.43	5,096,758.00
11.06.2025	65.30	64.15	65.20	64.62	6,793,392.00
12.06.2025	65.28	64.47	65.15	65.06	5,367,371.00
13.06.2025	66.04	65.17	65.29	65.56	6,650,920.00
16.06.2025	66.26	65.31	65.68	66.01	6,507,300.00
17.06.2025	66.36	65.61	66.01	65.95	7,032,768.00
18.06.2025	66.18	65.21	66.00	65.52	12,249,290.00
20.06.2025	72.23	67.50	68.21	71.97	35,121,600.00
23.06.2025	74.11	71.63	72.12	74.00	12,235,220.00
24.06.2025	73.69	72.24	73.22	73.42	13,019,940.00
25.06.2025	73.26	72.19	73.25	72.22	5,473,122.00
26.06.2025	72.94	70.93	72.10	71.28	5,925,429.00
27.06.2025	71.61	70.68	71.15	71.42	8,981,676.00
30.06.2025	72.04	71.01	71.56	71.73	5,652,838.00
01.07.2025	72.50	70.89	72.09	71.35	6,026,971.00
02.07.2025	71.30	69.97	71.00	70.23	6,135,800.00
03.07.2025	70.04	68.63	69.78	69.83	3,716,237.00
07.07.2025	71.47	69.50	70.13	71.45	5,961,857.00
08.07.2025	71.18	69.69	71.00	69.74	6,947,760.00
09.07.2025	70.29	68.88	69.70	70.26	6,765,025.00
10.07.2025	71.17	69.73	69.94	70.71	5,560,284.00
11.07.2025	71.10	70.06	70.93	70.58	4,103,610.00
14.07.2025	72.43	70.31	70.86	72.27	7,282,076.00
15.07.2025	72.29	71.49	71.98	71.88	5,816,710.00
16.07.2025	72.08	71.18	71.70	71.91	5,376,818.00
17.07.2025	72.50	71.62	71.91	72.22	6,730,888.00
18.07.2025	72.85	71.14	72.11	71.39	5,350,845.00
21.07.2025	72.60	71.30	71.39	72.02	4,004,555.00
22.07.2025	73.30	71.80	71.96	72.61	6,219,954.00
23.07.2025	73.03	72.13	72.51	72.88	4,846,582.00
24.07.2025	73.45	72.37	73.26	72.38	3,778,696.00
25.07.2025	72.81	71.42	72.42	71.46	3,683,452.00
28.07.2025	71.43	69.11	71.39	69.32	6,992,652.00
29.07.2025	70.44	69.24	69.60	69.30	5,509,529.00
30.07.2025	69.57	68.69	69.31	69.30	5,296,171.00
31.07.2025	70.36	68.75	68.81	70.10	10,898,970.00
01.08.2025	71.69	70.50	70.50	71.36	6,886,990.00
04.08.2025	72.21	71.07	71.31	71.59	5,486,639.00
05.08.2025	72.31	71.23	71.67	71.75	5,763,397.00
06.08.2025	73.96	71.36	71.64	73.73	7,085,548.00
07.08.2025	74.25	73.20	73.31	73.76	4,143,696.00
08.08.2025	74.69	73.85	73.92	74.24	5,952,607.00
11.08.2025	74.90	74.11	74.38	74.35	4,194,083.00
12.08.2025	74.42	73.13	74.30	73.55	7,209,484.00
13.08.2025	71.50	68.38	70.60	70.33	16,113,170.00
14.08.2025	70.67	68.90	70.20	69.23	5,310,839.00
15.08.2025	69.96	68.74	68.92	69.69	4,034,070.00
18.08.2025	70.49	69.74	69.88	69.74	7,380,303.00
19.08.2025	71.15	69.82	69.82	70.71	6,398,611.00
20.08.2025	71.83	70.36	70.67	71.83	5,307,190.00
21.08.2025	71.87	71.08	71.71	71.42	5,221,550.00
22.08.2025	71.90	68.82	71.41	69.56	6,979,978.00
25.08.2025	70.47	69.63	69.66	70.14	4,374,271.00
26.08.2025	70.40	68.87	70.16	68.99	7,749,654.00
27.08.2025	69.34	67.31	68.99	67.98	7,582,924.00
28.08.2025	67.98	66.76	67.82	67.46	6,533,072.00
29.08.2025	67.89	67.10	67.69	67.84	5,069,284.00
02.09.2025	68.98	68.03	68.14	68.64	6,332,416.00
03.09.2025	68.58	67.17	68.35	68.20	6,846,844.00
04.09.2025	68.72	67.73	68.46	67.84	6,228,334.00
05.09.2025	68.20	67.31	67.92	67.75	5,288,801.00
08.09.2025	68.18	67.29	67.74	68.00	10,182,330.00
09.09.2025	67.90	66.72	67.86	67.63	7,144,914.00
10.09.2025	67.70	66.34	67.38	67.03	9,289,592.00
11.09.2025	69.89	66.15	69.00	67.23	14,047,670.00
12.09.2025	68.98	67.15	67.38	68.29	8,134,100.00
15.09.2025	69.09	67.14	68.29	67.41	5,719,975.00
16.09.2025	68.04	66.57	67.50	66.75	10,518,290.00
17.09.2025	68.02	66.61	67.81	66.96	8,778,321.00
18.09.2025	66.76	65.88	66.47	66.03	2,335,812.00
19.09.2025	65.98	64.89	65.60	65.56	4,921,753.00
22.09.2025	65.60	64.51	65.54	64.51	4,586,717.00
23.09.2025	65.47	64.37	64.38	65.37	2,689,436.00
24.09.2025	65.88	65.04	65.17	65.64	1,384,390.00
25.09.2025	66.50	65.44	66.05	65.47	2,874,953.00
26.09.2025	65.66	64.90	65.59	65.46	2,408,274.00
29.09.2025	66.46	65.03	65.47	66.45	2,754,077.00
30.09.2025	67.46	66.21	66.33	67.42	2,624,020.00
01.10.2025	67.16	65.61	67.05	66.49	3,434,774.00
02.10.2025	66.96	65.87	66.21	66.37	2,132,747.00
03.10.2025	66.63	66.00	66.35	66.31	2,184,131.00
06.10.2025	66.32	64.52	65.97	64.81	2,574,553.00
07.10.2025	66.90	64.93	65.10	66.88	3,388,235.00
08.10.2025	68.25	67.00	67.21	68.12	3,116,676.00
09.10.2025	68.78	67.13	68.32	67.54	2,875,843.00
10.10.2025	68.61	66.62	67.73	67.78	2,902,940.00
13.10.2025	67.24	65.75	66.79	67.13	3,048,451.00
14.10.2025	69.50	67.20	67.75	69.13	2,688,901.00
15.10.2025	69.37	68.72	68.87	69.10	3,143,969.00
16.10.2025	69.81	68.62	69.00	68.89	1,981,277.00
17.10.2025	69.71	68.84	69.38	69.00	2,061,343.00
20.10.2025	69.40	68.24	69.01	69.16	1,769,031.00
21.10.2025	68.75	67.46	68.72	67.61	2,587,887.00
22.10.2025	68.86	67.06	67.81	68.61	2,963,972.00
23.10.2025	68.82	68.18	68.62	68.67	2,282,780.00
24.10.2025	68.89	66.90	68.81	67.10	2,864,746.00
27.10.2025	68.11	66.30	66.80	68.03	1,891,488.00
28.10.2025	68.23	67.38	67.66	67.70	2,036,605.00
29.10.2025	67.42	65.79	67.28	66.05	2,737,826.00
30.10.2025	66.19	65.20	65.92	65.44	3,497,925.00
31.10.2025	65.00	62.94	65.00	63.63	6,267,705.00
03.11.2025	63.92	62.81	63.35	63.43	3,764,756.00
04.11.2025	64.60	63.32	63.93	63.75	3,123,003.00
05.11.2025	64.09	62.97	63.92	63.15	3,314,249.00
06.11.2025	64.10	62.59	63.42	63.47	2,182,359.00
07.11.2025	65.08	63.47	63.81	64.92	3,399,380.00
10.11.2025	64.82	63.84	64.51	64.45	1,978,836.00
11.11.2025	65.32	64.09	64.81	65.05	2,547,168.00
12.11.2025	65.83	64.88	64.89	65.44	1,914,642.00
13.11.2025	66.13	65.39	65.58	66.00	2,179,698.00
14.11.2025	66.92	65.50	65.99	66.72	2,205,353.00
17.11.2025	66.80	65.77	66.75	66.10	2,066,732.00
18.11.2025	67.78	66.13	66.57	67.41	3,730,637.00
19.11.2025	68.36	67.20	67.56	67.41	2,952,751.00
20.11.2025	67.41	64.86	67.04	65.91	3,449,528.00
21.11.2025	66.70	65.61	65.88	66.07	2,428,927.00
24.11.2025	66.06	64.25	66.04	64.28	3,278,649.00
25.11.2025	66.23	64.77	64.90	66.16	2,361,875.00
26.11.2025	67.47	66.15	66.26	67.03	1,794,537.00
28.11.2025	67.55	66.70	66.91	67.29	842,356.00
01.12.2025	67.99	67.14	67.25	67.58	2,696,617.00
02.12.2025	67.82	66.40	67.75	67.01	2,999,624.00
03.12.2025	67.73	66.13	67.23	66.22	3,137,811.00
04.12.2025	64.25	60.96	63.51	63.15	12,010,100.00
05.12.2025	63.94	62.71	63.04	62.71	4,176,221.00
08.12.2025	64.14	62.15	62.45	63.41	3,305,121.00
09.12.2025	63.55	62.31	63.37	62.90	2,395,761.00
10.12.2025	62.42	61.20	62.31	61.24	3,557,314.00
11.12.2025	62.59	61.59	61.61	62.22	3,091,896.00
12.12.2025	63.21	62.06	62.21	63.19	2,443,249.00
15.12.2025	63.32	62.53	63.11	62.67	2,515,911.00
16.12.2025	63.12	61.97	62.85	62.11	2,207,492.00
17.12.2025	63.90	62.10	62.12	63.82	2,586,251.00
18.12.2025	63.51	62.70	63.47	62.79	2,795,234.00
19.12.2025	62.88	62.27	62.53	62.43	3,640,054.00
22.12.2025	62.44	61.71	62.06	62.27	1,883,609.00
23.12.2025	62.75	62.08	62.69	62.29	1,610,164.00
24.12.2025	63.14	62.45	62.55	62.93	879,376.00
26.12.2025	63.63	62.83	62.56	63.25	1,124,852.00
29.12.2025	63.44	62.59	63.40	62.70	1,888,993.00
30.12.2025	62.94	62.55	62.61	62.69	1,262,995.00
31.12.2025	62.79	62.46	62.50	62.49	1,535,383.00
02.01.2026	62.99	62.11	62.26	62.95	2,031,186.00
05.01.2026	62.60	60.71	62.35	61.79	4,215,746.00
06.01.2026	62.62	61.51	61.77	61.72	3,370,030.00
07.01.2026	61.61	58.91	61.42	59.26	4,695,756.00
08.01.2026	60.65	58.60	59.05	59.78	3,562,012.00
09.01.2026	60.08	58.75	59.85	59.51	3,239,943.00
12.01.2026	61.48	59.70	59.80	61.11	2,365,741.00
13.01.2026	61.53	60.10	60.82	61.47	2,257,356.00
14.01.2026	62.80	61.20	61.48	62.49	2,516,568.00
15.01.2026	62.75	60.97	62.13	62.48	3,160,860.00
16.01.2026	63.63	62.05	62.05	63.20	3,161,992.00
20.01.2026	63.43	62.62	63.08	63.16	2,448,086.00
21.01.2026	64.24	63.26	63.26	63.91	2,502,022.00
22.01.2026	64.22	61.85	64.09	62.64	2,699,355.00
23.01.2026	64.30	62.52	62.80	64.24	2,272,383.00
26.01.2026	65.18	63.39	64.70	63.71	2,726,867.00
27.01.2026	63.82	61.02	63.58	62.09	3,724,560.00
28.01.2026	62.37	61.38	61.89	61.83	2,588,191.00
29.01.2026	62.98	61.67	61.96	61.74	2,169,173.00
30.01.2026	62.94	61.83	62.01	62.87	2,631,582.00
02.02.2026	63.64	61.71	63.03	63.06	2,784,725.00
03.02.2026	64.63	62.52	62.74	64.18	2,918,181.00
04.02.2026	67.46	64.47	64.50	66.80	5,193,962.00
05.02.2026	67.66	65.77	67.50	66.67	2,785,094.00
06.02.2026	67.64	66.29	66.64	67.50	1,912,169.00
09.02.2026	73.18	69.67	71.36	70.11	8,227,417.00
10.02.2026	69.92	67.44	69.80	68.01	3,165,733.00
11.02.2026	68.94	67.66	68.18	68.66	2,375,872.00
12.02.2026	70.85	68.51	68.77	70.16	3,499,336.00
13.02.2026	71.24	69.50	69.91	71.20	2,143,935.00
17.02.2026	72.19	69.58	71.87	69.68	2,084,670.00
18.02.2026	69.68	68.25	69.50	68.86	2,238,933.00
19.02.2026	69.18	67.28	68.75	67.63	2,194,217.00
20.02.2026	67.83	66.14	67.90	66.34	2,277,284.00
23.02.2026	68.39	66.04	66.28	68.25	2,380,555.00
24.02.2026	69.81	68.30	68.39	69.76	2,884,463.00
25.02.2026	68.70	67.14	67.95	67.61	3,002,553.00
26.02.2026	67.90	66.44	67.79	67.17	2,451,433.00
27.02.2026	68.66	67.17	67.22	68.22	3,037,617.00
02.03.2026	69.27	67.76	67.83	69.03	2,615,425.00

צרו איתנו קשר *5988