גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קרוגר > גרפים

עדכון אחרון 17:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרוגר

Kroger

מניה KR ניו-יורק USD

שער

65.27

שינוי

-1.33%

שינוי ב USD

-0.88

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	66.0712	66.0712	66.0712	66.0712	0.00
16:50	65.62	65.62	65.62	65.62	121,438.00
17:00	65.535	65.535	65.535	65.535	286,447.00
17:10	65.42	65.42	65.42	65.42	136,915.00
17:20	65.43	65.43	65.43	65.43	124,082.00
17:30	65.4408	65.4408	65.4408	65.4408	136,730.00
17:40	65.35	65.35	65.35	65.35	171,612.00
17:50	65.255	65.255	65.255	65.255	133,400.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	66.24	65.985	66.24	66.13	847,798.00
05.06.2025 17:30	66.13	66.13	66.13	66.13	706,004.00
05.06.2025 18:00	66.01	66.01	66.01	66.01	1,382,074.00
05.06.2025 18:30	66.16	65.99	66.16	66.055	2,986,911.00
05.06.2025 19:00	66.185	65.965	66.07	65.975	5,120,151.00
05.06.2025 19:30	66.19	65.93	65.96	66.18	4,838,338.00
05.06.2025 20:00	66.29	66.14	66.18	66.17	5,994,785.00
05.06.2025 20:30	66.21	65.94	66.16	65.955	7,508,052.00
05.06.2025 21:00	65.945	65.715	65.945	65.8	9,482,763.00
05.06.2025 21:30	66.035	65.82	65.82	65.965	11,247,485.00
05.06.2025 22:00	66.1802	65.95	65.97	66.09	8,355,387.00
05.06.2025 22:30	66.225	66.03	66.08	66.145	11,655,023.00
06.06.2025 16:30	66.38	65.695	66.17	66.05	840,512.00
06.06.2025 17:00	66.04	65.83	66.04	66.01	2,566,392.00
06.06.2025 17:30	66	65.67	66	65.81	2,857,692.00
06.06.2025 18:00	65.95	65.8	65.8	65.9208	4,414,362.00
06.06.2025 18:30	65.91	65.7672	65.88	65.835	5,412,664.00
06.06.2025 19:00	65.9	65.74	65.85	65.795	6,910,799.00
06.06.2025 19:30	65.86	65.77	65.8	65.83	6,023,723.00
06.06.2025 20:00	66.04	65.83	65.835	66.01	7,141,816.00
06.06.2025 20:30	65.99	65.9	65.98	65.91	11,328,187.00
06.06.2025 21:00	66.03	65.9	65.9	65.935	14,210,711.00
06.06.2025 21:30	66.095	65.95	65.95	66.095	10,465,511.00
06.06.2025 22:00	66.18	66.06	66.09	66.1125	16,409,366.00
06.06.2025 22:30	66.165	66.01	66.13	66.11	15,760,860.00
09.06.2025 16:30	66.205	65.355	65.78	65.44	789,310.00
09.06.2025 17:00	65.6	65.36	65.435	65.48	2,422,320.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	52.06	51.46	52.06	51.64	3,120,681.00
11.06.2024	51.72	51.16	51.55	51.37	3,317,357.00
12.06.2024	51.40	50.15	51.12	50.17	4,549,567.00
13.06.2024	50.80	49.69	50.51	50.52	6,499,906.00
14.06.2024	50.49	50.01	50.27	50.38	4,837,665.00
17.06.2024	51.06	50.31	50.39	51.05	5,294,198.00
18.06.2024	52.79	51.81	52.30	51.98	10,791,550.00
20.06.2024	53.32	49.72	53.07	50.28	16,478,670.00
21.06.2024	51.03	49.92	50.56	50.21	16,744,570.00
24.06.2024	50.44	49.97	50.15	50.02	11,727,160.00
25.06.2024	50.04	49.46	49.72	49.82	4,625,050.00
26.06.2024	49.59	49.05	49.36	49.38	5,217,351.00
27.06.2024	49.39	49.04	49.30	49.37	5,165,476.00
28.06.2024	50.01	49.40	49.54	49.93	6,589,443.00
01.07.2024	50.58	49.74	49.96	50.56	7,875,699.00
02.07.2024	51.16	50.26	50.56	50.43	6,703,430.00
03.07.2024	51.08	50.37	50.55	50.75	3,191,498.00
05.07.2024	51.89	50.75	50.77	51.84	4,559,412.00
08.07.2024	52.05	51.55	51.84	51.94	4,850,256.00
09.07.2024	52.43	51.73	51.90	51.86	5,008,546.00
10.07.2024	53.20	52.10	52.33	52.99	5,370,594.00
11.07.2024	52.80	52.40	52.58	52.75	4,128,751.00
12.07.2024	53.02	52.44	52.83	52.48	3,579,528.00
15.07.2024	52.62	52.10	52.50	52.12	3,733,959.00
16.07.2024	53.65	52.12	52.19	53.60	4,125,009.00
17.07.2024	54.97	53.53	53.56	54.80	6,199,229.00
18.07.2024	54.97	54.22	54.50	54.81	3,254,819.00
19.07.2024	55.00	54.27	55.00	54.51	2,774,530.00
22.07.2024	-99.99	-99.99	54.65	54.72	0.00
23.07.2024	54.85	53.62	54.84	53.84	3,028,310.00
24.07.2024	54.28	53.28	53.94	54.18	3,841,534.00
25.07.2024	54.81	53.30	54.25	53.31	3,205,774.00
26.07.2024	54.43	53.28	53.32	54.27	2,128,942.00
29.07.2024	54.49	53.76	54.15	54.20	3,188,206.00
30.07.2024	55.20	54.19	54.29	54.70	3,425,217.00
31.07.2024	54.92	54.24	54.28	54.50	2,881,755.00
01.08.2024	55.32	54.38	54.87	55.09	2,937,360.00
02.08.2024	55.80	53.83	55.33	54.33	4,230,134.00
05.08.2024	55.14	53.67	54.32	53.90	4,476,994.00
06.08.2024	54.85	54.00	54.14	54.13	4,365,525.00
07.08.2024	55.00	53.89	54.52	53.90	3,051,051.00
08.08.2024	54.58	53.88	53.88	54.32	2,284,079.00
09.08.2024	54.22	53.60	54.14	53.92	2,674,899.00
12.08.2024	54.03	53.18	53.92	53.24	2,635,488.00
13.08.2024	53.28	51.67	53.20	52.61	4,182,342.00
14.08.2024	52.77	52.24	52.60	52.68	4,887,743.00
15.08.2024	53.36	52.55	53.14	52.89	4,116,840.00
16.08.2024	53.21	52.61	52.89	53.19	2,872,887.00
19.08.2024	53.16	52.70	53.06	52.76	3,890,269.00
20.08.2024	52.79	51.50	52.76	52.04	5,304,517.00
21.08.2024	52.99	52.29	52.64	52.71	5,779,342.00
22.08.2024	52.67	51.74	52.67	52.22	3,755,054.00
23.08.2024	52.44	51.65	52.34	51.95	2,815,545.00
26.08.2024	53.16	52.03	52.13	52.77	3,822,516.00
27.08.2024	52.98	52.40	52.87	52.72	3,780,012.00
28.08.2024	53.49	52.61	52.75	53.26	4,222,138.00
29.08.2024	53.26	52.11	53.26	52.50	3,432,767.00
30.08.2024	53.32	52.44	52.56	53.21	4,415,284.00
03.09.2024	53.82	53.08	53.28	53.70	4,941,754.00
04.09.2024	55.05	52.97	53.97	53.36	3,984,927.00
05.09.2024	53.60	52.40	53.45	53.37	4,623,547.00
06.09.2024	53.46	52.24	53.22	52.27	5,928,593.00
09.09.2024	52.58	51.90	52.12	51.97	6,049,942.00
10.09.2024	52.53	51.77	52.23	52.30	4,034,024.00
11.09.2024	51.77	50.69	51.48	51.50	5,203,876.00
12.09.2024	55.24	51.52	52.38	55.20	9,839,476.00
13.09.2024	55.93	54.51	55.26	55.91	5,500,544.00
16.09.2024	56.61	55.78	56.00	56.19	3,771,723.00
17.09.2024	56.23	54.98	56.04	55.04	2,779,313.00
18.09.2024	55.31	54.60	55.06	54.62	3,249,731.00
19.09.2024	55.37	54.56	54.65	54.83	5,416,209.00
20.09.2024	55.85	54.83	54.83	55.39	9,185,089.00
23.09.2024	56.25	55.01	55.18	56.14	2,759,649.00
24.09.2024	56.31	55.83	56.24	56.06	3,597,286.00
25.09.2024	56.80	55.85	56.16	56.60	3,372,344.00
26.09.2024	56.64	55.29	56.42	55.47	5,118,904.00
27.09.2024	56.82	55.45	55.61	56.52	3,240,617.00
30.09.2024	57.38	56.34	56.58	57.30	3,983,344.00
01.10.2024	57.37	56.59	57.12	56.71	4,091,721.00
02.10.2024	57.19	56.03	56.87	56.09	3,831,833.00
03.10.2024	56.12	55.39	56.09	55.62	3,329,139.00
04.10.2024	56.24	55.65	55.69	55.89	3,038,668.00
07.10.2024	56.11	55.55	56.10	55.96	2,759,918.00
08.10.2024	56.22	55.57	55.84	56.00	2,228,538.00
09.10.2024	56.34	55.85	56.05	56.15	2,593,661.00
10.10.2024	56.48	54.97	56.26	55.21	2,579,154.00
11.10.2024	55.63	55.16	55.36	55.36	2,179,121.00
14.10.2024	55.42	54.88	55.26	55.27	2,666,094.00
15.10.2024	56.85	55.19	55.27	56.14	2,898,321.00
16.10.2024	56.79	55.86	55.91	56.65	2,870,262.00
17.10.2024	56.93	56.12	56.80	56.54	2,962,970.00
18.10.2024	56.76	56.01	56.76	56.53	2,205,787.00
21.10.2024	57.21	56.25	56.85	56.34	2,469,504.00
22.10.2024	56.58	55.76	56.30	56.43	2,316,374.00
23.10.2024	57.71	56.19	56.33	57.62	4,038,030.00
24.10.2024	57.69	56.66	57.57	56.69	3,573,970.00
25.10.2024	58.28	57.28	57.60	57.37	4,248,036.00
28.10.2024	57.59	57.07	57.35	57.11	2,800,949.00
29.10.2024	57.24	55.97	56.97	55.99	3,214,838.00
30.10.2024	56.49	55.60	55.90	55.74	2,921,144.00
31.10.2024	56.65	55.69	55.89	55.77	3,435,112.00
04.11.2024	56.79	56.17	56.44	56.27	3,042,999.00
05.11.2024	57.48	56.25	56.28	57.39	2,301,531.00
06.11.2024	59.92	58.22	58.79	59.80	6,387,276.00
07.11.2024	60.24	59.30	59.86	59.31	3,442,175.00
11.11.2024	60.35	59.47	59.91	59.60	4,853,290.00
12.11.2024	60.33	59.51	59.51	59.68	2,999,564.00
13.11.2024	60.00	59.21	59.53	59.58	1,884,702.00
14.11.2024	59.74	59.07	59.43	59.08	2,413,106.00
15.11.2024	59.20	57.95	58.87	58.02	3,605,777.00
18.11.2024	58.63	57.93	58.03	58.06	2,415,312.00
19.11.2024	58.49	57.48	58.28	58.10	4,967,470.00
20.11.2024	58.22	57.08	58.00	57.61	2,480,947.00
21.11.2024	58.85	57.45	57.92	58.58	2,535,421.00
22.11.2024	59.40	58.80	58.80	59.30	2,147,927.00
25.11.2024	60.58	59.15	59.22	60.09	6,168,608.00
26.11.2024	60.70	59.64	60.00	60.57	3,539,767.00
27.11.2024	61.18	60.32	61.14	60.50	3,117,356.00
29.11.2024	61.16	60.62	60.82	61.08	2,532,168.00
02.12.2024	60.84	59.59	60.50	60.15	4,161,761.00
03.12.2024	60.61	59.35	60.41	59.97	4,393,854.00
04.12.2024	60.14	59.44	59.90	59.91	5,237,705.00
05.12.2024	61.37	58.52	58.71	60.71	6,665,631.00
06.12.2024	60.67	59.10	59.70	59.23	4,519,539.00
09.12.2024	59.38	57.69	59.38	57.77	5,550,955.00
10.12.2024	61.30	57.81	57.81	60.73	10,973,590.00
11.12.2024	62.03	60.50	60.51	61.33	8,630,660.00
12.12.2024	63.59	62.35	63.22	63.30	10,090,940.00
13.12.2024	63.45	62.06	63.00	62.06	5,217,577.00
16.12.2024	62.88	61.69	62.04	62.02	4,981,263.00
17.12.2024	62.01	60.80	61.80	61.17	5,018,749.00
18.12.2024	61.92	60.68	60.91	60.89	5,807,183.00
19.12.2024	61.74	60.32	60.67	60.96	4,276,427.00
20.12.2024	62.97	61.07	61.70	61.85	38,429,100.00
23.12.2024	62.01	60.74	61.55	60.96	4,649,056.00
24.12.2024	61.86	60.91	61.29	61.83	1,991,538.00
26.12.2024	62.92	61.61	61.66	62.76	4,631,385.00
27.12.2024	63.14	62.20	62.21	62.34	3,342,699.00
30.12.2024	62.14	61.14	61.99	61.23	10,533,960.00
31.12.2024	61.85	60.97	61.53	61.15	3,638,326.00
06.01.2025	62.06	60.27	62.02	60.62	4,958,635.00
07.01.2025	61.00	58.74	60.62	59.14	6,356,555.00
08.01.2025	59.37	58.33	59.16	58.90	5,198,733.00
10.01.2025	59.71	58.41	58.80	59.12	5,896,805.00
13.01.2025	59.71	58.78	59.10	59.49	5,381,706.00
14.01.2025	60.42	59.50	59.50	59.92	4,996,048.00
15.01.2025	60.21	58.63	60.19	58.69	4,719,981.00
16.01.2025	58.95	58.12	58.47	58.62	4,070,709.00
17.01.2025	59.07	58.12	58.78	58.36	5,509,577.00
21.01.2025	59.23	58.60	58.77	59.04	4,460,621.00
22.01.2025	59.19	58.55	59.04	58.76	5,000,177.00
23.01.2025	58.79	58.15	58.70	58.57	4,669,554.00
24.01.2025	59.08	58.32	58.32	58.70	3,979,657.00
27.01.2025	60.53	59.26	59.31	60.48	3,166,147.00
28.01.2025	61.38	60.36	60.88	60.37	3,855,150.00
29.01.2025	61.63	60.30	60.43	61.06	4,678,365.00
30.01.2025	61.78	60.75	61.41	61.04	3,699,252.00
31.01.2025	61.86	60.73	60.78	61.64	4,468,550.00
03.02.2025	63.74	61.38	61.38	63.62	2,407,692.00
04.02.2025	64.90	63.47	63.76	63.98	5,314,740.00
05.02.2025	65.32	64.26	64.34	65.20	2,592,069.00
06.02.2025	65.75	64.80	65.70	64.91	5,569,089.00
07.02.2025	65.72	64.43	64.87	65.00	4,492,979.00
10.02.2025	65.40	64.79	64.95	65.28	4,465,407.00
11.02.2025	65.54	64.83	65.10	65.05	3,577,204.00
12.02.2025	65.83	64.37	64.65	65.80	6,302,117.00
13.02.2025	66.18	65.64	65.86	66.10	1,988,101.00
14.02.2025	65.74	65.12	65.30	65.13	3,789,152.00
18.02.2025	65.85	64.87	65.19	65.26	3,884,368.00
19.02.2025	65.67	64.38	65.39	65.45	5,833,185.00
20.02.2025	65.33	64.14	64.56	64.39	5,643,870.00
21.02.2025	65.37	63.57	64.19	65.06	5,400,533.00
24.02.2025	65.27	63.88	64.08	64.88	3,817,778.00
25.02.2025	66.26	64.93	65.12	65.41	4,361,228.00
26.02.2025	64.94	63.68	64.48	63.80	6,029,703.00
27.02.2025	64.75	63.81	64.05	63.93	5,479,763.00
28.02.2025	65.25	64.17	64.40	64.82	8,625,823.00
03.03.2025	64.56	62.58	62.80	62.89	9,311,215.00
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

צרו איתנו קשר *5988