גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוקה קולה > גרפים

עדכון אחרון 18:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוקה קולה

Coca-Cola

מניה KO ניו-יורק USD

שער

68.60

שינוי

+0.90%

שינוי ב USD

0.61

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	68.4125	68.4125	68.4125	68.4125	0.00
16:50	68.48	68.48	68.48	68.48	288,904.00
17:00	68.25	68.25	68.25	68.25	283,080.00
17:10	68.46	68.46	68.46	68.46	126,344.00
17:20	68.44	68.44	68.44	68.44	171,805.00
17:30	68.43	68.43	68.43	68.43	101,920.00
17:40	68.555	68.555	68.555	68.555	130,835.00
17:50	68.58	68.58	68.58	68.58	126,090.00
18:00	68.645	68.645	68.645	68.645	93,703.00
18:10	68.5855	68.5855	68.5855	68.5855	117,526.00
18:20	68.655	68.655	68.655	68.655	87,245.00
18:30	68.665	68.665	68.665	68.665	105,692.00
18:40	68.5499	68.5499	68.5499	68.5499	119,073.00
18:50	68.555	68.555	68.555	68.555	70,895.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.10.2025 16:30	68.635	68.459	68.57	68.475	3,333,848.00
31.10.2025 17:00	68.55	68.315	68.475	68.475	4,259,990.00
31.10.2025 17:30	68.77	68.485	68.485	68.77	7,795,581.00
31.10.2025 18:00	68.8199	68.6565	68.795	68.815	10,375,073.00
31.10.2025 18:30	68.93	68.82	68.84	68.905	10,783,393.00
31.10.2025 19:00	68.955	68.69	68.9	68.7	15,893,932.00
31.10.2025 19:30	68.84	68.6611	68.6611	68.78	17,319,068.00
31.10.2025 20:00	68.915	68.78	68.7851	68.8	15,994,218.00
31.10.2025 20:30	68.9401	68.805	68.805	68.92	18,490,640.00
31.10.2025 21:00	68.94	68.765	68.925	68.935	21,181,253.00
31.10.2025 21:30	69.055	68.865	68.945	68.96	22,048,803.00
03.11.2025 16:30	68.575	68.03	68.415	68.125	835,748.00
03.11.2025 17:00	68.205	68.01	68.03	68.01	1,963,360.00
03.11.2025 17:30	67.975	67.71	67.935	67.71	2,705,642.00
03.11.2025 18:00	67.9642	67.675	67.765	67.9642	4,843,550.00
03.11.2025 18:30	68.0801	67.965	68.041	67.99	7,644,808.00
03.11.2025 19:00	68.06	67.865	67.995	67.875	12,356,962.00
03.11.2025 19:30	67.875	67.7044	67.875	67.79	10,994,223.00
03.11.2025 20:00	67.835	67.715	67.76	67.72	15,185,434.00
03.11.2025 20:30	67.895	67.72	67.74	67.76	18,869,290.00
03.11.2025 21:00	68	67.76	67.76	67.935	17,610,157.00
03.11.2025 21:30	68.055	67.925	67.945	67.925	13,735,308.00
03.11.2025 22:00	68.105	67.885	67.915	68.095	18,463,941.00
03.11.2025 22:30	68.1	67.975	68.085	67.975	16,927,832.00
04.11.2025 16:30	68.51	68.235	68.48	68.27	1,159,605.00
04.11.2025 17:00	68.5446	68.315	68.315	68.5446	2,416,222.00
04.11.2025 17:30	68.6699	68.495	68.495	68.6	3,159,284.00
04.11.2025 18:00	68.685	68.555	68.62	68.555	5,157,427.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.11.2024	65.47	64.64	64.64	65.37	8,647,490.00
06.11.2024	64.86	63.18	64.42	63.70	22,725,040.00
07.11.2024	64.39	63.60	64.29	63.66	14,561,250.00
11.11.2024	64.12	63.25	63.99	63.36	13,924,960.00
12.11.2024	63.75	63.12	63.68	63.20	14,984,720.00
13.11.2024	63.26	62.49	63.05	63.00	12,997,840.00
14.11.2024	63.11	62.43	63.11	62.55	15,707,780.00
15.11.2024	62.63	61.39	62.49	61.74	26,128,990.00
18.11.2024	62.14	61.56	61.85	61.86	15,814,930.00
19.11.2024	62.62	61.63	61.90	62.59	16,008,180.00
20.11.2024	63.01	62.02	62.70	62.99	18,265,410.00
21.11.2024	63.81	62.95	63.15	63.76	16,569,680.00
22.11.2024	64.48	63.65	64.24	63.95	18,054,670.00
25.11.2024	64.71	63.84	64.32	64.38	36,153,180.00
26.11.2024	64.64	64.06	64.31	64.55	14,167,780.00
27.11.2024	65.10	64.25	64.96	64.43	13,247,230.00
29.11.2024	64.25	63.77	64.02	64.08	10,639,590.00
02.12.2024	64.19	63.35	64.05	63.65	16,109,730.00
03.12.2024	64.08	63.03	63.72	63.52	22,644,840.00
04.12.2024	63.35	61.90	63.28	62.21	24,690,630.00
05.12.2024	63.12	62.10	62.47	62.92	20,866,820.00
06.12.2024	63.36	62.51	62.83	62.53	15,547,620.00
09.12.2024	62.93	61.90	62.69	62.60	21,838,970.00
10.12.2024	63.04	61.79	62.70	62.91	14,892,790.00
11.12.2024	63.63	62.40	63.00	62.64	32,588,030.00
12.12.2024	63.92	63.22	63.55	63.84	17,320,100.00
13.12.2024	63.83	63.11	63.57	63.12	12,598,130.00
16.12.2024	63.86	62.35	63.23	62.55	24,410,400.00
17.12.2024	63.55	62.32	62.45	63.40	21,369,650.00
18.12.2024	63.64	62.79	62.81	62.85	20,837,190.00
19.12.2024	63.17	62.40	62.70	62.45	21,143,030.00
20.12.2024	63.06	62.28	62.47	62.55	42,208,220.00
23.12.2024	62.76	61.53	62.50	62.38	12,983,660.00
24.12.2024	62.84	62.01	62.20	62.84	5,018,993.00
26.12.2024	62.74	62.40	62.62	62.57	7,777,467.00
27.12.2024	62.95	62.21	62.45	62.45	8,502,985.00
30.12.2024	62.34	61.68	62.34	62.03	8,953,902.00
31.12.2024	62.43	61.80	62.02	62.26	9,193,361.00
06.01.2025	61.56	60.66	61.50	60.81	17,849,530.00
07.01.2025	61.72	60.62	61.11	60.84	17,760,550.00
08.01.2025	61.77	60.93	60.99	61.71	14,091,920.00
10.01.2025	61.65	60.73	61.58	61.07	22,413,010.00
13.01.2025	61.85	60.71	61.13	61.65	16,922,530.00
14.01.2025	62.06	61.30	61.65	62.04	16,076,430.00
15.01.2025	62.62	61.68	62.33	61.77	16,173,070.00
16.01.2025	62.30	61.32	61.42	62.25	12,492,700.00
17.01.2025	62.76	62.17	62.31	62.71	17,853,260.00
21.01.2025	63.23	62.30	62.90	62.42	19,804,930.00
22.01.2025	62.28	61.66	62.12	61.78	16,979,170.00
23.01.2025	61.98	61.37	61.80	61.53	15,160,410.00
24.01.2025	62.01	61.44	61.72	61.92	19,236,740.00
27.01.2025	64.18	62.47	62.87	63.87	20,591,140.00
28.01.2025	64.04	62.28	63.51	62.36	14,930,210.00
29.01.2025	63.36	62.55	62.56	62.83	11,297,690.00
30.01.2025	64.29	63.23	63.85	64.05	13,157,800.00
31.01.2025	63.93	63.39	63.70	63.48	11,833,180.00
03.02.2025	63.35	62.43	63.18	63.35	2,784,536.00
04.02.2025	63.63	62.35	63.61	62.67	15,669,390.00
05.02.2025	63.29	62.58	62.72	63.14	5,461,375.00
06.02.2025	63.74	62.91	63.62	63.36	13,408,480.00
07.02.2025	63.92	63.27	63.43	63.84	13,160,310.00
10.02.2025	64.65	63.66	64.10	64.55	16,098,660.00
11.02.2025	67.67	66.41	67.50	67.60	30,559,140.00
12.02.2025	68.82	66.87	66.87	68.71	25,083,010.00
13.02.2025	69.57	68.76	69.00	69.17	14,971,890.00
14.02.2025	70.03	68.76	69.36	68.87	20,763,030.00
18.02.2025	69.37	68.42	68.55	69.05	15,562,650.00
19.02.2025	70.13	69.17	69.21	70.07	15,896,390.00
20.02.2025	70.07	69.42	69.71	70.04	13,381,920.00
21.02.2025	71.60	70.13	70.32	71.35	21,206,450.00
24.02.2025	71.73	70.33	70.84	70.59	21,405,770.00
25.02.2025	71.77	70.73	70.86	71.54	19,942,800.00
26.02.2025	71.28	70.53	71.27	70.80	14,516,250.00
27.02.2025	71.54	70.42	70.72	70.87	16,773,550.00
28.02.2025	71.57	70.56	71.45	71.21	22,159,090.00
03.03.2025	72.36	69.73	70.24	72.32	21,703,770.00
04.03.2025	72.65	69.88	72.07	70.07	25,089,540.00
05.03.2025	70.74	69.84	69.90	70.08	21,612,520.00
06.03.2025	70.53	69.45	70.41	70.46	19,693,060.00
07.03.2025	71.82	69.65	69.65	71.43	24,176,070.00
10.03.2025	73.22	71.32	71.96	71.45	25,235,850.00
11.03.2025	72.04	70.61	71.88	71.04	28,069,750.00
12.03.2025	70.73	69.74	70.37	69.94	18,914,790.00
13.03.2025	70.25	69.28	70.25	69.62	15,741,000.00
14.03.2025	69.26	68.38	68.51	69.16	14,202,230.00
17.03.2025	70.17	69.08	69.24	70.12	15,631,690.00
18.03.2025	70.19	69.30	70.11	69.38	12,655,750.00
19.03.2025	69.38	68.54	68.55	69.34	13,315,570.00
20.03.2025	69.81	69.09	69.31	69.71	16,287,270.00
21.03.2025	69.97	68.18	69.71	68.67	47,446,450.00
24.03.2025	69.08	68.33	68.80	68.95	12,571,330.00
25.03.2025	69.08	68.60	68.95	68.81	12,512,400.00
26.03.2025	70.35	68.90	68.92	70.02	14,476,440.00
27.03.2025	70.99	70.07	70.18	70.74	11,657,610.00
28.03.2025	71.32	69.53	70.81	70.36	17,033,850.00
31.03.2025	71.94	70.49	70.73	71.62	24,008,030.00
01.04.2025	71.91	71.18	71.68	71.87	15,297,790.00
02.04.2025	72.36	71.05	71.96	71.33	14,565,750.00
03.04.2025	73.95	72.32	72.48	73.18	24,935,730.00
04.04.2025	73.01	69.79	72.42	69.93	26,123,140.00
07.04.2025	69.38	66.05	66.23	68.37	34,248,160.00
08.04.2025	69.98	67.76	68.96	68.42	21,707,280.00
09.04.2025	70.47	67.28	67.92	69.95	27,258,310.00
10.04.2025	71.21	68.98	70.19	70.76	22,232,610.00
11.04.2025	71.85	70.54	70.90	71.43	19,898,130.00
14.04.2025	72.66	70.93	71.30	72.45	13,799,560.00
15.04.2025	72.63	71.72	72.62	71.86	14,959,710.00
16.04.2025	72.67	71.39	72.36	71.68	15,233,620.00
17.04.2025	73.43	71.72	71.90	73.00	20,705,260.00
21.04.2025	73.47	71.82	73.38	72.77	15,715,960.00
22.04.2025	74.38	72.92	73.00	73.90	15,567,300.00
23.04.2025	73.95	72.38	73.29	73.30	16,347,390.00
24.04.2025	73.43	72.30	73.02	72.52	16,873,880.00
25.04.2025	72.92	71.13	72.65	71.91	16,311,690.00
28.04.2025	72.26	71.31	72.07	71.79	15,945,580.00
29.04.2025	72.71	70.28	71.19	72.35	16,232,010.00
30.04.2025	73.48	71.68	73.35	72.55	21,057,890.00
01.05.2025	72.04	71.23	72.00	71.29	18,011,450.00
02.05.2025	71.82	71.10	71.50	71.65	12,625,490.00
05.05.2025	71.80	71.01	71.67	71.70	11,924,740.00
06.05.2025	71.90	71.16	71.68	71.72	12,690,260.00
07.05.2025	72.68	71.67	71.72	72.40	14,993,180.00
08.05.2025	72.47	71.13	72.20	71.17	14,344,630.00
09.05.2025	71.15	70.46	70.99	70.52	8,165,630.00
12.05.2025	70.33	68.70	70.14	69.53	21,504,910.00
13.05.2025	69.69	68.87	69.59	68.96	14,238,880.00
14.05.2025	69.34	68.58	68.88	69.16	16,015,790.00
15.05.2025	71.73	69.60	69.70	71.61	19,792,280.00
16.05.2025	72.26	71.43	71.86	72.00	18,285,290.00
19.05.2025	72.17	71.64	72.03	71.93	13,271,790.00
20.05.2025	72.13	71.43	71.80	71.69	12,039,240.00
21.05.2025	72.08	71.58	71.69	71.85	12,078,420.00
22.05.2025	71.99	70.96	71.84	71.14	11,080,600.00
23.05.2025	71.98	70.68	71.54	71.77	12,794,380.00
27.05.2025	72.22	71.56	71.74	71.78	10,655,870.00
28.05.2025	71.90	71.05	71.70	71.15	8,677,250.00
29.05.2025	71.66	70.46	71.00	71.49	10,277,520.00
30.05.2025	72.47	71.61	71.61	72.10	28,010,270.00
02.06.2025	72.04	71.36	72.03	72.00	10,193,210.00
03.06.2025	71.78	70.47	71.71	71.16	20,131,800.00
04.06.2025	71.85	70.68	71.26	71.37	13,396,370.00
05.06.2025	71.46	70.83	71.38	70.91	12,458,450.00
06.06.2025	71.48	70.94	71.08	71.35	8,668,681.00
09.06.2025	71.83	71.09	71.35	71.77	12,077,950.00
10.06.2025	72.68	71.76	71.90	72.35	9,403,683.00
11.06.2025	72.36	71.76	72.26	72.07	12,450,000.00
12.06.2025	72.40	71.60	72.25	72.24	12,697,220.00
13.06.2025	71.88	70.73	71.77	71.02	15,123,470.00
16.06.2025	71.62	70.24	71.20	70.52	15,030,670.00
17.06.2025	70.46	69.58	70.38	69.62	15,142,430.00
18.06.2025	70.00	69.09	70.00	69.21	15,956,200.00
20.06.2025	69.56	68.78	69.09	68.84	40,832,580.00
23.06.2025	69.81	68.97	69.14	69.74	20,105,090.00
24.06.2025	70.35	69.68	69.94	70.21	15,209,770.00
25.06.2025	70.02	69.43	69.93	69.63	12,534,150.00
26.06.2025	69.92	69.14	69.70	69.47	14,411,550.00
27.06.2025	70.56	69.47	69.59	70.33	22,326,130.00
30.06.2025	70.79	70.09	70.13	70.75	15,407,460.00
01.07.2025	72.45	70.90	70.99	71.67	21,720,300.00
02.07.2025	71.82	70.74	71.69	70.91	13,043,260.00
03.07.2025	71.39	70.45	71.04	71.35	9,439,833.00
07.07.2025	71.37	70.80	71.37	71.01	16,971,530.00
08.07.2025	70.68	69.88	70.68	70.24	16,390,520.00
09.07.2025	70.25	68.97	70.16	69.48	33,680,540.00
10.07.2025	69.85	69.16	69.29	69.77	14,587,100.00
11.07.2025	70.15	69.25	69.57	69.87	12,908,110.00
14.07.2025	70.08	69.27	69.80	69.47	13,970,360.00
15.07.2025	69.55	69.15	69.51	69.36	12,628,010.00
16.07.2025	69.50	68.79	69.35	69.27	13,150,310.00
17.07.2025	70.68	69.51	69.81	70.59	20,415,000.00
18.07.2025	70.70	69.83	70.44	69.85	14,891,860.00
21.07.2025	70.62	69.93	70.19	70.07	17,733,710.00
22.07.2025	70.26	68.69	69.45	69.66	21,996,920.00
23.07.2025	69.74	68.60	69.66	69.16	20,979,060.00
24.07.2025	69.55	68.99	69.25	69.10	12,489,860.00
25.07.2025	69.23	68.75	69.13	69.17	12,563,580.00
28.07.2025	68.90	68.06	68.74	68.09	13,628,980.00
29.07.2025	69.42	68.15	68.34	69.38	15,715,940.00
30.07.2025	69.33	68.53	69.11	68.75	10,344,970.00
31.07.2025	68.65	67.74	68.15	67.89	17,145,690.00
01.08.2025	69.04	68.27	68.60	68.86	16,096,780.00
04.08.2025	69.08	68.31	68.71	68.96	10,682,030.00
05.08.2025	69.49	68.75	68.90	69.05	11,972,720.00
06.08.2025	69.80	68.63	69.12	69.51	10,770,120.00
07.08.2025	70.71	69.33	69.46	70.43	12,231,100.00
08.08.2025	70.87	70.08	70.36	70.34	9,224,219.00
11.08.2025	70.86	69.96	70.30	70.75	10,896,710.00
12.08.2025	71.06	70.22	70.82	70.71	11,058,290.00
13.08.2025	70.77	70.23	70.69	70.46	10,349,470.00
14.08.2025	70.46	69.39	70.38	69.55	10,643,240.00
15.08.2025	70.39	69.57	69.74	69.92	12,330,850.00
18.08.2025	70.05	69.05	69.98	69.13	14,073,630.00
19.08.2025	70.22	69.24	69.30	70.13	12,473,390.00
20.08.2025	71.71	70.40	70.74	70.70	16,341,790.00
21.08.2025	70.90	70.33	70.60	70.66	8,831,640.00
22.08.2025	71.02	69.92	70.96	70.13	12,987,770.00
25.08.2025	70.23	68.71	70.11	68.93	13,161,280.00
26.08.2025	69.08	68.57	69.04	68.73	17,627,720.00
27.08.2025	68.87	68.46	68.82	68.83	11,437,740.00
28.08.2025	68.90	68.28	68.88	68.36	15,951,980.00
29.08.2025	69.14	68.43	68.67	68.99	14,590,210.00
02.09.2025	69.34	68.25	68.96	69.06	24,753,240.00
03.09.2025	69.10	67.37	68.66	68.99	33,399,620.00
04.09.2025	69.46	68.11	69.11	68.25	16,522,200.00
05.09.2025	68.58	67.87	68.01	67.96	23,959,360.00
08.09.2025	67.88	67.16	67.86	67.43	21,648,410.00
09.09.2025	68.11	67.28	67.28	67.86	13,853,130.00
10.09.2025	68.09	67.21	67.79	67.82	15,817,910.00
11.09.2025	68.17	67.58	67.92	67.62	14,843,810.00
12.09.2025	67.71	66.93	67.60	67.01	18,665,660.00
15.09.2025	66.78	66.10	66.68	66.21	12,803,180.00
16.09.2025	66.51	66.06	66.35	66.24	18,531,020.00
17.09.2025	67.13	66.40	66.40	67.04	17,074,740.00
18.09.2025	67.04	66.51	66.67	66.70	3,297,470.00
19.09.2025	66.73	66.04	66.62	66.44	5,464,363.00
22.09.2025	66.59	66.08	66.44	66.24	5,212,521.00
23.09.2025	66.76	65.90	66.34	66.64	5,075,946.00
24.09.2025	66.78	65.96	66.52	66.43	5,815,821.00
25.09.2025	66.92	65.95	66.70	65.99	6,165,974.00
26.09.2025	66.33	65.50	66.10	65.59	6,235,574.00
29.09.2025	66.10	65.35	65.75	66.06	6,714,199.00
30.09.2025	66.64	65.96	66.09	66.33	5,157,357.00
01.10.2025	66.83	66.29	66.41	66.78	6,409,697.00
02.10.2025	66.65	65.86	66.65	66.12	6,791,301.00
03.10.2025	66.99	66.04	66.15	66.66	5,498,275.00
06.10.2025	66.56	65.84	66.56	66.09	6,222,452.00
07.10.2025	67.25	65.87	66.22	66.80	5,935,059.00
08.10.2025	66.87	66.07	66.67	66.13	5,355,328.00
09.10.2025	66.80	66.13	66.46	66.37	6,275,902.00
10.10.2025	67.39	66.38	66.57	67.05	9,199,833.00
13.10.2025	66.80	66.00	66.20	66.79	7,268,178.00
14.10.2025	67.57	66.75	66.85	67.52	7,126,706.00
15.10.2025	67.72	66.92	67.28	67.08	5,045,484.00
16.10.2025	68.10	67.16	67.18	67.57	8,050,069.00
17.10.2025	68.50	67.80	68.00	68.44	7,736,836.00
20.10.2025	68.64	67.92	68.44	68.46	9,138,483.00
21.10.2025	71.39	70.23	70.57	71.25	15,197,390.00
22.10.2025	71.61	70.51	71.48	70.78	7,278,237.00
23.10.2025	70.93	69.72	70.82	69.94	6,183,414.00
24.10.2025	70.05	69.64	69.98	69.72	7,304,644.00
27.10.2025	70.11	69.25	69.69	70.08	6,321,075.00
28.10.2025	70.90	69.95	69.99	70.18	5,899,390.00
29.10.2025	70.02	68.15	69.93	68.39	8,080,987.00
30.10.2025	69.29	68.39	68.41	68.97	5,979,779.00
31.10.2025	69.07	67.90	68.61	68.90	7,493,070.00
03.11.2025	68.73	67.66	68.73	67.99	6,730,098.00

צרו איתנו קשר *5988