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 > קרפור > גרפים

עדכון אחרון 11:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרפור

Carrefour

מניה CA Paris-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
11:40					0.00
11:50	15.233	15.233	15.233	15.233	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 11:00	15.995	15.995	15.995	15.995	10.00
27.02.2026 11:30	15.995	15.995	15.995	15.995	634.00
27.02.2026 12:00	15.995	15.995	15.995	15.995	634.00
27.02.2026 12:30	15.995	15.995	15.995	15.995	634.00
27.02.2026 13:00	15.9275	15.9275	15.9275	15.9275	986.00
27.02.2026 13:30	15.9275	15.9275	15.9275	15.9275	15.00
27.02.2026 14:00	15.9275	15.9275	15.9275	15.9275	986.00
27.02.2026 14:30	15.9275	15.9275	15.9275	15.9275	986.00
27.02.2026 15:00	15.9275	15.9275	15.9275	15.9275	986.00
27.02.2026 15:30	16.015	16.015	16.015	16.015	16.00
27.02.2026 16:00	15.99	15.99	15.99	15.99	1,997.00
27.02.2026 16:30	16.0625	15.99	16.0125	16.0625	105.00
27.02.2026 17:00	15.9	15.9	15.9	15.9	550.00
27.02.2026 17:30	16.0725	16.0725	16.0725	16.0725	560.00
27.02.2026 18:00	16.09	16.07	16.07	16.09	2,683.00
02.03.2026 11:00	15.81	15.81	15.81	15.81	10.00
02.03.2026 11:30	15.81	15.81	15.81	15.81	636.00
02.03.2026 12:00	15.81	15.81	15.81	15.81	636.00
02.03.2026 12:30	15.81	15.81	15.81	15.81	636.00
02.03.2026 13:00	15.81	15.81	15.81	15.81	636.00
02.03.2026 13:30	15.81	15.81	15.81	15.81	636.00
02.03.2026 14:00	15.81	15.81	15.81	15.81	636.00
02.03.2026 14:30	15.81	15.81	15.81	15.81	636.00
02.03.2026 15:00	15.81	15.81	15.81	15.81	636.00
02.03.2026 15:30	15.7	15.7	15.7	15.7	26,568.00
02.03.2026 16:00	15.7	15.7	15.7	15.7	1,692,269.00
02.03.2026 16:30	15.8101	15.8101	15.8101	15.8101	1,693,943.00
02.03.2026 17:00	15.815	15.8101	15.8118	15.815	80,341.00
02.03.2026 17:30	15.862	15.8159	15.8493	15.8159	107,425.00
02.03.2026 18:00	15.8391	15.7663	15.7663	15.8391	177,037.00
03.03.2026 10:00	15.67	15.67	15.67	15.67	13.00
03.03.2026 10:30	15.67	15.67	15.67	15.67	833.00
03.03.2026 11:00	15.67	15.67	15.67	15.67	833.00
03.03.2026 11:30	15.67	15.67	15.67	15.67	833.00
03.03.2026 12:00	15.67	15.67	15.67	15.67	833.00
03.03.2026 12:30	15.485	15.485	15.485	15.485	1,468.00
03.03.2026 13:00	15.485	15.485	15.485	15.485	94,813.00
03.03.2026 13:30	15.485	15.485	15.485	15.485	94,813.00
03.03.2026 14:00	15.485	15.485	15.485	15.485	94,813.00
03.03.2026 14:30	15.485	15.485	15.485	15.485	94,813.00
03.03.2026 15:00	15.495	15.495	15.495	15.495	95,166.00
03.03.2026 15:30	15.495	15.475	15.495	15.475	2,947.00
03.03.2026 16:00	15.475	15.475	15.475	15.475	95,245.00
03.03.2026 16:30	15.475	15.475	15.475	15.475	95,245.00
03.03.2026 17:00	15.4235	15.4235	15.4235	15.4235	118,740.00
03.03.2026 17:30	15.4235	15.4235	15.4235	15.4235	1,831.00
03.03.2026 18:00	15.4235	15.4235	15.4235	15.4235	1,253,350.00
04.03.2026 11:30	15.3796	15.3796	15.3796	15.3796	463.00
04.03.2026 12:00	15.3796	15.3796	15.3796	15.3796	7.00
04.03.2026 12:30	15.405	15.405	15.405	15.405	21.00
04.03.2026 13:00	15.3764	15.3764	15.3764	15.3764	1,483.00
04.03.2026 13:30	15.3827	15.3764	15.3764	15.3827	46.00
04.03.2026 14:00	15.35	15.35	15.35	15.35	20,963.00
04.03.2026 14:30	15.4039	15.4039	15.4039	15.4039	21,038.00
04.03.2026 15:00	15.41	15.41	15.41	15.41	1,412,848.00
04.03.2026 15:30	15.4598	15.41	15.4598	15.41	42,886.00
04.03.2026 16:00	15.4188	15.4188	15.4188	15.4188	21,785.00
04.03.2026 16:30	15.4516	15.4277	15.4516	15.4277	43,633.00
04.03.2026 17:00	15.4099	15.3882	15.4099	15.3882	43,523.00
04.03.2026 17:30	15.407	15.3405	15.407	15.3405	43,458.00
04.03.2026 18:00	15.3419	15.3419	15.3419	15.3419	38,859.00
05.03.2026 11:00	15.233	15.233	15.233	15.233	31,327.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.03.2025	12.64	12.64	12.64	12.64	0.00
07.03.2025	13.03	13.00	13.03	13.01	1,851.00
10.03.2025	13.01	13.01	13.01	13.01	1,851.00
11.03.2025	13.21	13.18	13.21	13.18	1,052.00
12.03.2025	13.18	13.18	13.18	13.18	1,052.00
13.03.2025	13.18	13.18	13.18	13.18	0.00
14.03.2025	13.18	13.18	13.18	13.18	0.00
17.03.2025	13.03	13.01	13.01	13.03	949.00
18.03.2025	13.14	13.06	13.13	13.09	9,983.00
19.03.2025	13.17	13.15	13.15	13.17	2,525.00
20.03.2025	13.35	13.26	13.26	13.31	4,302.00
21.03.2025	13.31	13.31	13.31	13.31	4,302.00
24.03.2025	13.15	12.91	13.15	12.91	5,575.00
25.03.2025	12.96	12.91	12.96	12.95	3,174.00
26.03.2025	12.91	12.91	12.91	12.91	860.00
27.03.2025	13.14	13.11	13.14	13.11	346.00
28.03.2025	13.11	13.11	13.11	13.11	346.00
31.03.2025	13.18	13.15	13.15	13.18	627.00
01.04.2025	13.27	13.27	13.27	13.27	1,125.00
02.04.2025	13.46	13.31	13.46	13.31	3,942.00
03.04.2025	13.59	13.56	13.56	13.59	656.00
04.04.2025	13.55	13.30	13.55	13.30	9,740.00
07.04.2025	13.30	13.30	13.30	13.30	9,740.00
08.04.2025	13.04	12.85	12.85	13.02	1,988.00
09.04.2025	12.90	12.81	12.90	12.81	1,753.00
10.04.2025	13.19	13.09	13.19	13.09	830.00
11.04.2025	13.20	13.03	13.17	13.09	34,316.00
14.04.2025	13.37	13.28	13.37	13.28	573.00
15.04.2025	13.39	13.16	13.39	13.23	13,264.00
16.04.2025	13.35	13.23	13.35	13.28	6,894.00
17.04.2025	13.25	13.06	13.16	13.25	10,005.00
22.04.2025	13.62	13.38	13.40	13.62	9,434.00
23.04.2025	13.80	13.73	13.80	13.73	1,923.00
24.04.2025	13.78	13.78	13.78	13.78	169.00
25.04.2025	13.83	13.78	13.81	13.78	3,816.00
28.04.2025	13.85	13.66	13.85	13.70	4,836.00
29.04.2025	13.76	13.63	13.76	13.65	3,714.00
30.04.2025	13.78	13.48	13.74	13.48	9,958.00
02.05.2025	13.65	13.52	13.65	13.65	8,300.00
05.05.2025	13.67	13.54	13.64	13.56	22,884.00
06.05.2025	13.70	13.57	13.70	13.61	23,413.00
07.05.2025	13.83	13.64	13.71	13.71	20,513.00
08.05.2025	13.76	13.65	13.65	13.70	11,233.00
09.05.2025	13.78	13.71	13.77	13.77	11,034.00
12.05.2025	13.99	13.82	13.93	13.83	3,827.00
13.05.2025	13.84	13.72	13.84	13.77	3,464.00
14.05.2025	14.05	13.91	13.96	14.05	1,666.00
15.05.2025	14.23	14.11	14.14	14.22	5,416.00
16.05.2025	14.23	14.15	14.22	14.15	5,803.00
19.05.2025	14.15	14.15	14.15	14.15	5,803.00
20.05.2025	14.65	14.39	14.39	14.63	6,349.00
21.05.2025	14.85	14.76	14.76	14.85	5,590.00
22.05.2025	14.85	14.85	14.85	14.85	5,590.00
23.05.2025	14.61	14.60	14.61	14.60	1,456.00
26.05.2025	14.53	14.50	14.53	14.50	322.00
27.05.2025	14.61	14.55	14.60	14.56	3,778.00
28.05.2025	14.45	14.37	14.40	14.43	4,892.00
29.05.2025	14.27	14.15	14.15	14.22	22,876.00
30.05.2025	13.17	13.10	13.13	13.14	18,029.00
02.06.2025	13.19	13.09	13.19	13.17	7,603.00
03.06.2025	13.38	13.12	13.19	13.29	17,732.00
04.06.2025	13.23	12.98	13.23	12.98	10,250.00
05.06.2025	12.93	12.79	12.91	12.82	8,439.00
06.06.2025	12.96	12.88	12.89	12.93	11,470.00
09.06.2025	13.02	12.97	12.97	12.97	6,975.00
10.06.2025	13.03	12.95	13.03	12.96	4,747.00
11.06.2025	12.86	12.71	12.84	12.71	9,722.00
12.06.2025	12.81	12.63	12.66	12.80	9,131.00
13.06.2025	12.87	12.68	12.68	12.85	3,998.00
16.06.2025	12.94	12.90	12.90	12.92	4,276.00
17.06.2025	12.84	12.83	12.83	12.84	1,769.00
18.06.2025	12.83	12.83	12.83	12.83	564.00
19.06.2025	12.79	12.66	12.77	12.66	2,329.00
20.06.2025	12.72	12.65	12.71	12.65	2,471.00
23.06.2025	12.76	12.71	12.71	12.73	1,703.00
24.06.2025	12.94	12.85	12.88	12.94	2,797.00
25.06.2025	12.87	12.76	12.87	12.76	2,142.00
26.06.2025	12.63	11.60	12.63	11.80	42,788.00
27.06.2025	11.82	11.71	11.80	11.82	6,318.00
30.06.2025	11.96	11.91	11.91	11.96	3,341.00
01.07.2025	12.30	12.10	12.12	12.30	4,451.00
02.07.2025	12.41	12.20	12.23	12.33	12,640.00
03.07.2025	12.46	12.31	12.31	12.35	9,750.00
04.07.2025	12.27	12.18	12.25	12.27	1,319.00
07.07.2025	12.38	12.26	12.37	12.35	8,033.00
08.07.2025	12.38	12.27	12.34	12.30	13,115.00
09.07.2025	12.45	12.44	12.45	12.45	2,482.00
10.07.2025	12.47	12.40	12.47	12.40	1,115.00
11.07.2025	12.44	12.27	12.44	12.28	1,801.00
14.07.2025	12.26	12.24	12.24	12.26	1,226.00
15.07.2025	12.19	12.19	12.19	12.19	240.00
16.07.2025	12.20	12.00	12.20	12.00	2,003.00
17.07.2025	12.13	12.06	12.11	12.08	6,073.00
18.07.2025	12.26	12.22	12.25	12.22	3,455.00
21.07.2025	12.09	12.09	12.09	12.09	454.00
22.07.2025	12.09	12.09	12.09	12.09	454.00
23.07.2025	12.32	12.29	12.32	12.29	2,580.00
24.07.2025	12.28	12.27	12.28	12.28	1,324.00
25.07.2025	13.20	12.81	12.81	13.03	14,307.00
28.07.2025	12.89	12.67	12.89	12.67	10,547.00
29.07.2025	12.80	12.80	12.80	12.80	805.00
30.07.2025	12.70	12.61	12.70	12.62	5,583.00
31.07.2025	12.52	12.49	12.50	12.52	3,635.00
01.08.2025	12.44	12.41	12.43	12.41	2,750.00
04.08.2025	12.38	12.30	12.38	12.30	12,023.00
05.08.2025	12.33	12.27	12.27	12.33	1,073.00
06.08.2025	12.49	12.38	12.38	12.45	3,426.00
07.08.2025	12.50	12.41	12.41	12.49	9,228.00
08.08.2025	12.61	12.61	12.61	12.61	644.00
11.08.2025	12.74	12.74	12.74	12.75	808.00
12.08.2025	12.81	12.76	12.81	12.76	7,048.00
13.08.2025	12.73	12.63	12.73	12.71	6,864.00
14.08.2025	12.75	12.65	12.67	12.75	573.00
15.08.2025	12.85	12.82	12.85	12.83	3,732.00
18.08.2025	12.83	12.83	12.83	12.83	3,732.00
19.08.2025	13.02	12.90	12.90	13.02	3,758.00
20.08.2025	13.15	13.04	13.06	13.15	4,407.00
21.08.2025	13.18	13.14	13.14	13.16	3,533.00
22.08.2025	13.11	13.06	13.10	13.09	3,526.00
25.08.2025	13.04	12.89	13.02	12.89	8,998.00
26.08.2025	12.75	12.67	12.73	12.67	7,868.00
27.08.2025	12.60	12.29	12.59	12.30	5,565.00
28.08.2025	12.49	12.41	12.49	12.42	2,926.00
29.08.2025	12.39	12.31	12.35	12.39	4,890.00
01.09.2025	12.29	12.28	12.29	12.28	1,665.00
02.09.2025	12.28	12.28	12.28	12.28	1,665.00
03.09.2025	12.22	12.18	12.18	12.19	3,402.00
04.09.2025	12.44	12.26	12.26	12.40	4,624.00
05.09.2025	12.35	12.27	12.35	12.28	5,306.00
08.09.2025	12.34	12.15	12.34	12.20	4,515.00
09.09.2025	12.28	12.24	12.24	12.29	1,665.00
10.09.2025	12.28	12.28	12.28	12.29	1,665.00
11.09.2025	12.24	12.17	12.17	12.24	3,922.00
12.09.2025	12.20	12.20	12.20	12.19	1,145.00
15.09.2025	12.30	12.27	12.30	12.27	1,708.00
16.09.2025	12.02	11.96	11.99	11.99	2,869.00
17.09.2025	12.14	12.04	12.08	12.12	2,168.00
18.09.2025	12.27	12.23	12.27	12.23	6,489,759.00
19.09.2025	12.30	12.24	12.27	12.24	4,469,443.00
22.09.2025	12.11	11.97	12.10	11.98	1,421,219.00
23.09.2025	12.20	12.11	12.11	12.20	367,522.00
24.09.2025	12.56	12.30	12.30	12.56	2,576,487.00
25.09.2025	12.50	12.50	12.50	12.50	3,371,455.00
26.09.2025	12.76	12.68	12.69	12.74	3,419,978.00
29.09.2025	12.72	12.72	12.72	12.72	7,965,242.00
30.09.2025	12.85	12.81	12.81	12.86	2,229,868.00
01.10.2025	12.88	12.86	12.86	12.88	2,509,247.00
02.10.2025	12.93	12.93	12.93	12.93	2,604,115.00
06.10.2025	13.14	12.89	13.02	12.91	7,391,312.00
07.10.2025	12.85	12.77	12.77	12.85	2,366,080.00
08.10.2025	12.93	12.82	12.93	12.90	2,123,635.00
09.10.2025	12.94	12.92	12.94	12.93	3,711,328.00
13.10.2025	13.01	12.97	12.97	12.98	1,592,135.00
14.10.2025	13.02	13.02	13.02	13.02	1,795,948.00
15.10.2025	13.20	13.15	13.20	13.15	2,731,605.00
16.10.2025	13.35	13.35	13.35	13.35	1,927,816.00
17.10.2025	13.34	13.29	13.29	13.30	1,564,480.00
20.10.2025	13.40	13.38	13.39	13.39	1,684,426.00
21.10.2025	13.43	13.40	13.42	13.40	2,311,898.00
22.10.2025	13.46	13.37	13.41	13.46	1,844,752.00
23.10.2025	13.04	12.96	13.03	12.96	4,224,414.00
24.10.2025	12.99	12.99	12.99	13.00	1,083,940.00
27.10.2025	12.99	12.95	12.99	12.95	1,074,865.00
28.10.2025	13.01	13.01	13.01	13.01	1,940,479.00
29.10.2025	13.03	13.03	13.03	13.03	2,481,287.00
30.10.2025	13.03	13.03	13.03	13.03	1,378,835.00
31.10.2025	13.09	13.07	13.09	13.09	1,124,150.00
03.11.2025	13.02	12.89	13.02	12.89	1,393,990.00
04.11.2025	12.83	12.83	12.83	12.83	1,796,337.00
05.11.2025	12.84	12.81	12.81	12.84	1,979,487.00
06.11.2025	12.98	12.92	12.98	12.92	1,914,592.00
07.11.2025	13.04	12.92	12.99	13.04	1,598,138.00
10.11.2025	13.14	13.04	13.04	13.14	18,618,660.00
11.11.2025	13.28	13.23	13.23	13.27	2,652,056.00
12.11.2025	13.25	13.18	13.18	13.20	5,313,415.00
13.11.2025	13.51	13.40	13.41	13.40	2,508,195.00
14.11.2025	13.55	13.24	13.55	13.24	2,495,886.00

צרו איתנו קשר *5988