גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוקה קולה

Coca-Cola

מניה KO ניו-יורק USD

שער

67.2436

שינוי

-1.05%

שינוי ב USD

-0.72

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	67.475	67.475	67.475	67.475	0.00
16:50	67.485	67.485	67.485	67.485	584,303.00
17:00	67.78	67.78	67.78	67.78	586,805.00
17:10	67.705	67.705	67.705	67.705	379,139.00
17:20	67.625	67.625	67.625	67.625	347,725.00
17:30	67.6108	67.6108	67.6108	67.6108	332,456.00
17:40	67.675	67.675	67.675	67.675	400,140.00
17:50	67.605	67.605	67.605	67.605	270,031.00
18:00	67.585	67.585	67.585	67.585	303,698.00
18:10	67.625	67.625	67.625	67.625	292,913.00
18:20	67.46	67.46	67.46	67.46	482,498.00
18:30	67.3982	67.3982	67.3982	67.3982	466,609.00
18:40	67.196	67.196	67.196	67.196	466,593.00
18:50	67.295	67.295	67.295	67.295	315,170.00
19:00	67.355	67.355	67.355	67.355	301,478.00
19:10	67.335	67.335	67.335	67.335	299,915.00
19:20	67.405	67.405	67.405	67.405	219,560.00
19:30	67.39	67.39	67.39	67.39	370,123.00
19:40	67.385	67.385	67.385	67.385	275,105.00
19:50	67.425	67.425	67.425	67.425	179,583.00
20:00	67.485	67.485	67.485	67.485	234,935.00
20:10	67.505	67.505	67.505	67.505	230,157.00
20:20	67.425	67.425	67.425	67.425	209,341.00
20:30	67.4618	67.4618	67.4618	67.4618	240,122.00
20:40	67.325	67.325	67.325	67.325	283,468.00
20:50	67.285	67.285	67.285	67.285	237,935.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.09.2025 17:00	69.3	68.885	69.19	68.985	3,845,166.00
04.09.2025 17:30	69.08	68.785	69.0276	68.785	4,197,853.00
04.09.2025 18:00	68.955	68.735	68.805	68.76	6,560,637.00
04.09.2025 18:30	68.81	68.585	68.7671	68.585	9,368,150.00
04.09.2025 19:00	68.64	68.52	68.585	68.605	19,897,450.00
04.09.2025 19:30	68.645	68.465	68.645	68.525	24,241,418.00
04.09.2025 20:00	68.54	68.4638	68.495	68.505	23,725,574.00
04.09.2025 20:30	68.525	68.34	68.495	68.345	17,428,340.00
04.09.2025 21:00	68.41	68.28	68.35	68.335	19,611,044.00
04.09.2025 21:30	68.345	68.1272	68.325	68.21	32,776,886.00
04.09.2025 22:00	68.245	68.14	68.2	68.14	40,539,548.00
04.09.2025 22:30	68.285	68.1246	68.125	68.24	45,704,054.00
05.09.2025 16:30	68.45	67.9	67.96	68.36	12,755,859.00
05.09.2025 17:00	68.555	68.325	68.41	68.37	15,591,509.00
05.09.2025 17:30	68.4599	68.17	68.41	68.3	26,027,095.00
05.09.2025 18:00	68.4642	68.1879	68.27	68.395	32,682,491.00
05.09.2025 18:30	68.3999	68.195	68.3999	68.205	31,244,682.00
05.09.2025 19:00	68.26	68.095	68.215	68.095	43,444,619.00
05.09.2025 19:30	68.176	68.06	68.075	68.175	44,623,632.00
05.09.2025 20:00	68.19	68.05	68.185	68.07	51,212,132.00
05.09.2025 20:30	68.13	68.01	68.07	68.0725	56,600,054.00
05.09.2025 21:00	68.075	67.875	68.075	67.915	59,536,826.00
05.09.2025 21:30	68.165	67.935	67.935	68.155	46,394,026.00
05.09.2025 22:00	68.14	67.97	68.135	67.97	48,278,369.00
05.09.2025 22:30	67.9899	67.875	67.975	67.95	61,241,484.00
08.09.2025 16:30	67.8	67.425	67.795	67.71	2,760,072.00
08.09.2025 17:00	67.735	67.585	67.735	67.595	4,930,385.00
08.09.2025 17:30	67.695	67.555	67.605	67.625	10,657,989.00
08.09.2025 18:00	67.645	67.32	67.6041	67.335	14,900,732.00
08.09.2025 18:30	67.355	67.1658	67.2964	67.325	23,841,579.00
08.09.2025 19:00	67.44	67.315	67.37	67.385	23,576,481.00
08.09.2025 19:30	67.525	67.375	67.405	67.52	23,082,028.00
08.09.2025 20:00	67.565	67.385	67.545	67.4	39,521,111.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	72.31	70.98	71.23	71.85	12,934,830.00
10.09.2024	72.42	71.52	71.97	71.55	10,272,290.00
11.09.2024	71.37	70.57	71.36	71.08	11,180,570.00
12.09.2024	71.38	70.65	71.00	71.23	12,300,630.00
13.09.2024	71.46	70.48	70.84	71.41	11,065,460.00
16.09.2024	72.24	71.62	71.77	72.10	10,771,700.00
17.09.2024	72.35	71.72	71.90	71.80	12,971,010.00
18.09.2024	72.38	71.27	71.89	71.75	10,716,750.00
19.09.2024	71.94	70.60	71.56	70.62	13,617,650.00
20.09.2024	71.80	70.38	70.41	71.64	48,560,250.00
23.09.2024	72.20	71.18	71.55	71.73	11,178,720.00
24.09.2024	71.82	70.60	71.22	71.33	12,678,260.00
25.09.2024	71.92	71.31	71.71	71.45	10,792,260.00
26.09.2024	71.61	70.84	70.86	71.40	10,786,740.00
27.09.2024	72.20	71.46	71.54	71.79	10,821,530.00
30.09.2024	72.20	71.69	72.00	71.86	17,714,850.00
01.10.2024	72.75	71.63	72.10	71.71	13,076,520.00
02.10.2024	71.43	70.41	71.39	71.01	10,918,240.00
03.10.2024	70.99	70.20	70.86	70.52	9,159,541.00
04.10.2024	70.28	69.72	69.96	70.17	12,466,110.00
07.10.2024	70.10	68.87	70.05	69.01	14,475,800.00
08.10.2024	69.44	68.86	69.04	69.18	13,412,650.00
09.10.2024	69.74	69.07	69.19	69.57	8,605,034.00
10.10.2024	69.91	68.99	69.83	69.25	8,627,285.00
11.10.2024	69.59	69.00	69.46	69.57	8,781,754.00
14.10.2024	70.47	69.47	69.57	70.34	7,410,555.00
15.10.2024	71.21	70.16	70.46	70.34	10,356,540.00
16.10.2024	70.70	69.97	70.09	70.57	7,924,244.00
17.10.2024	70.69	69.58	70.63	69.90	14,600,270.00
18.10.2024	70.55	69.61	69.87	70.44	15,048,540.00
21.10.2024	70.32	69.31	70.00	69.45	11,803,050.00
22.10.2024	69.75	68.68	69.00	69.45	18,214,130.00
23.10.2024	68.70	66.58	66.99	68.01	24,619,470.00
24.10.2024	68.04	66.95	67.65	67.30	17,534,460.00
25.10.2024	67.70	66.79	67.07	66.92	11,072,060.00
28.10.2024	67.39	66.60	66.96	66.67	10,752,080.00
29.10.2024	66.34	65.52	66.29	65.56	16,501,140.00
30.10.2024	66.54	65.32	65.51	65.92	14,170,400.00
31.10.2024	65.99	65.25	65.81	65.31	13,374,380.00
04.11.2024	65.42	64.65	65.08	65.11	10,979,320.00
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

צרו איתנו קשר *5988