גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 19:56

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	56.605	56.605	56.605	56.605	0.00
16:50	56.71	56.71	56.71	56.71	144,195.00
17:00	56.625	56.625	56.625	56.625	123,147.00
17:10	56.45	56.45	56.45	56.45	84,854.00
17:20	56.11	56.11	56.11	56.11	90,601.00
17:30	56.3799	56.3799	56.3799	56.3799	50,171.00
17:40	56.485	56.485	56.485	56.485	56,685.00
17:50	56.545	56.545	56.545	56.545	109,694.00
18:00	56.445	56.445	56.445	56.445	46,222.00
18:10	56.47	56.47	56.47	56.47	27,185.00
18:20	56.42	56.42	56.42	56.42	41,372.00
18:30	56.425	56.425	56.425	56.425	22,682.00
18:40	56.47	56.47	56.47	56.47	28,120.00
18:50	56.46	56.46	56.46	56.46	24,820.00
19:00	56.465	56.465	56.465	56.465	27,981.00
19:10	56.325	56.325	56.325	56.325	213,913.00
19:20	56.11	56.11	56.11	56.11	88,714.00
19:30	56.11	56.11	56.11	56.11	39,134.00
19:40	55.95	55.95	55.95	55.95	53,874.00
19:50	55.94	55.94	55.94	55.94	50,530.00
20:00	55.92	55.92	55.92	55.92	83,819.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 17:00	56.71	56.39	56.66	56.535	1,991,902.00
07.08.2026 17:30	56.68	56.38	56.53	56.38	2,819,139.00
07.08.2026 18:00	56.36	56.1964	56.36	56.23	3,596,280.00
07.08.2026 18:30	56.555	56.2097	56.23	56.52	4,038,369.00
07.08.2026 19:00	56.685	56.51	56.51	56.58	4,401,877.00
07.08.2026 19:30	56.68	56.6009	56.67	56.645	5,162,053.00
07.08.2026 20:00	56.695	56.635	56.645	56.695	4,848,702.00
07.08.2026 20:30	56.7603	56.675	56.695	56.685	6,983,834.00
07.08.2026 21:00	56.705	56.58	56.685	56.7	6,996,984.00
07.08.2026 21:30	56.675	56.535	56.675	56.565	8,101,925.00
07.08.2026 22:00	56.66	56.53	56.545	56.645	7,472,512.00
07.08.2026 22:30	56.74	56.61	56.65	56.74	8,051,283.00
10.08.2026 16:30	56.8981	56.51	56.51	56.8981	465,615.00
10.08.2026 17:00	56.82	56.262	56.82	56.445	1,216,814.00
10.08.2026 17:30	56.715	56.715	56.715	56.715	611,238.00
10.08.2026 18:00	56.75	56.58	56.75	56.595	1,556,522.00
10.08.2026 18:30	56.74	56.55	56.595	56.56	2,658,615.00
10.08.2026 19:00	56.625	56.5	56.53	56.54	2,717,491.00
10.08.2026 19:30	56.66	56.52	56.545	56.66	3,595,684.00
10.08.2026 20:00	56.705	56.58	56.6644	56.58	4,880,936.00
10.08.2026 20:30	56.715	56.55	56.585	56.715	4,133,628.00
10.08.2026 21:00	56.81	56.65	56.74	56.65	5,180,171.00
10.08.2026 21:30	56.6301	56.43	56.6301	56.43	5,407,831.00
10.08.2026 22:00	56.489	56.25	56.45	56.26	5,783,406.00
10.08.2026 22:30	56.475	56.265	56.265	56.4369	6,304,143.00
11.08.2026 16:30	56.955	56.125	56.125	56.575	772,053.00
11.08.2026 17:00	56.575	56.05	56.575	56.495	2,068,859.00
11.08.2026 17:30	56.7	56.41	56.5	56.41	2,521,187.00
11.08.2026 18:00	56.55	56.385	56.455	56.44	3,179,851.00
11.08.2026 18:30	56.51	56.34	56.46	56.34	3,914,637.00
11.08.2026 19:00	56.3451	55.99	56.34	55.99	5,004,969.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	69.76	68.13	69.13	68.66	2,050,421.00
04.03.2026	68.65	67.18	68.63	67.97	4,107,514.00
05.03.2026	71.85	67.28	67.74	71.56	7,286,825.00
06.03.2026	74.85	71.56	71.57	74.12	4,719,336.00
09.03.2026	74.80	73.35	73.73	73.38	4,126,568.00
10.03.2026	73.59	71.78	72.97	72.26	3,528,653.00
11.03.2026	72.46	71.37	72.30	72.19	2,356,622.00
12.03.2026	76.58	72.17	72.33	74.95	4,763,089.00
13.03.2026	75.87	74.00	74.75	75.60	3,211,273.00
16.03.2026	75.50	74.37	75.45	74.50	4,254,529.00
17.03.2026	75.39	73.53	74.36	74.11	1,844,527.00
18.03.2026	74.39	72.75	74.39	73.29	3,214,186.00
19.03.2026	75.08	73.54	73.86	73.78	3,006,253.00
20.03.2026	74.30	72.98	74.12	73.25	5,700,912.00
23.03.2026	72.93	71.61	72.75	72.71	5,669,762.00
24.03.2026	73.56	71.70	72.66	71.88	1,728,757.00
25.03.2026	71.67	69.96	71.54	70.37	2,602,734.00
26.03.2026	71.86	70.58	70.77	71.79	1,992,034.00
27.03.2026	73.94	71.83	72.28	73.22	2,824,249.00
30.03.2026	74.45	73.00	73.20	73.73	1,707,689.00
31.03.2026	73.82	71.69	73.44	72.35	2,859,204.00
01.04.2026	72.07	69.76	71.82	70.54	3,627,487.00
02.04.2026	72.69	71.36	72.10	72.33	1,821,652.00
06.04.2026	73.89	72.48	72.70	73.00	1,467,216.00
07.04.2026	73.78	72.61	72.75	72.68	2,005,345.00
08.04.2026	70.98	67.32	70.00	70.96	3,165,223.00
09.04.2026	71.74	69.96	70.12	70.33	1,749,520.00
10.04.2026	70.09	67.81	69.47	67.99	2,613,273.00
13.04.2026	68.77	67.61	68.50	68.01	1,746,215.00
14.04.2026	67.56	65.80	66.78	67.20	2,623,984.00
15.04.2026	67.37	66.09	66.75	66.65	1,756,557.00
16.04.2026	67.86	66.35	66.50	67.77	1,866,087.00
17.04.2026	68.21	65.65	66.66	68.18	3,157,028.00
20.04.2026	68.84	67.57	68.36	67.87	1,792,287.00
21.04.2026	69.01	67.50	68.22	68.80	3,056,702.00
22.04.2026	69.25	67.76	68.72	68.07	1,488,897.00
23.04.2026	69.32	68.07	68.38	69.11	2,184,792.00
24.04.2026	68.61	66.83	68.61	67.22	1,768,812.00
27.04.2026	67.50	65.62	67.18	65.89	1,997,078.00
28.04.2026	66.99	65.74	66.73	66.93	2,730,089.00
29.04.2026	67.45	66.50	66.64	67.11	3,408,264.00
30.04.2026	68.44	66.57	66.78	68.08	2,689,170.00
01.05.2026	68.45	67.43	68.40	67.78	1,674,341.00
05.05.2026	67.64	66.67	67.26	66.94	1,443,776.00
06.05.2026	66.59	65.33	66.42	65.98	1,851,254.00
07.05.2026	66.54	65.18	65.41	66.42	2,237,703.00
08.05.2026	66.56	65.64	66.50	65.65	1,537,714.00
11.05.2026	65.80	64.39	65.79	64.80	2,013,691.00
12.05.2026	65.25	64.04	65.14	64.63	3,183,846.00
13.05.2026	66.47	64.89	64.91	66.23	4,319,265.00
14.05.2026	66.94	65.85	66.38	66.78	1,757,762.00
15.05.2026	67.48	65.86	67.20	66.05	1,456,522.00
18.05.2026	68.37	65.79	66.16	68.32	2,135,822.00
19.05.2026	71.71	68.82	68.87	70.64	3,688,835.00
20.05.2026	70.03	68.47	70.01	68.67	2,684,221.00
21.05.2026	67.72	65.26	65.41	67.05	4,041,238.00
22.05.2026	67.40	66.37	66.93	67.26	2,558,008.00
26.05.2026	66.43	64.47	66.07	64.57	4,959,061.00
27.05.2026	65.78	64.64	64.89	64.71	2,280,869.00
28.05.2026	65.50	63.23	65.19	63.68	3,445,049.00
29.05.2026	63.72	61.73	63.55	62.17	6,173,179.00
01.06.2026	63.00	61.39	62.59	61.53	4,048,266.00
02.06.2026	62.25	61.35	61.86	61.56	3,899,160.00
03.06.2026	61.86	61.01	61.42	61.23	3,162,435.00
04.06.2026	62.84	61.81	62.15	62.23	4,333,333.00
05.06.2026	64.20	62.81	62.95	63.57	4,700,913.00
08.06.2026	63.60	62.48	62.76	62.96	2,864,741.00
09.06.2026	64.30	62.10	62.75	62.98	4,196,580.00
10.06.2026	64.86	62.96	63.88	64.46	4,864,995.00
11.06.2026	65.04	63.59	64.36	64.12	3,410,165.00
12.06.2026	64.75	64.04	64.19	64.70	2,214,172.00
15.06.2026	64.97	63.78	63.83	64.06	4,261,376.00
16.06.2026	64.48	62.94	64.10	64.13	3,672,496.00
17.06.2026	64.06	61.27	63.91	61.80	6,532,878.00
18.06.2026	59.55	56.32	57.70	56.62	10,285,320.00
22.06.2026	57.63	55.60	56.90	55.74	5,940,823.00
23.06.2026	57.55	56.23	56.80	57.04	7,285,678.00
24.06.2026	58.94	57.38	57.75	58.48	3,738,121.00
25.06.2026	59.45	57.63	58.65	57.78	2,677,920.00
26.06.2026	58.99	57.56	58.81	57.72	2,843,271.00
29.06.2026	58.06	55.87	57.63	55.91	3,594,538.00
30.06.2026	55.97	54.97	55.44	55.53	3,442,251.00
01.07.2026	56.25	54.15	54.60	56.25	4,025,314.00
02.07.2026	58.25	56.57	56.77	58.22	2,580,414.00
06.07.2026	58.48	57.16	58.18	58.24	3,995,420.00
07.07.2026	60.06	58.37	58.81	58.53	4,095,859.00
08.07.2026	60.07	58.25	58.25	59.53	1,431,630.00
09.07.2026	59.94	58.80	58.96	59.87	4,842,869.00
10.07.2026	61.28	60.36	60.52	60.58	3,080,877.00
13.07.2026	61.18	59.14	61.16	59.34	3,209,837.00
14.07.2026	59.33	58.44	58.78	58.74	3,182,837.00
15.07.2026	58.76	56.28	58.17	56.55	5,919,030.00
16.07.2026	58.79	56.67	57.24	58.63	3,165,313.00
17.07.2026	60.34	58.42	59.61	58.82	2,676,019.00
20.07.2026	58.60	57.88	58.53	58.37	1,747,753.00
21.07.2026	58.13	57.08	58.06	57.77	2,529,669.00
22.07.2026	58.90	57.21	58.80	57.54	2,057,239.00
23.07.2026	56.08	54.83	55.54	55.76	5,343,347.00
24.07.2026	56.97	55.62	55.67	56.88	2,332,892.00
27.07.2026	58.57	56.92	56.88	57.98	2,318,037.00
28.07.2026	60.72	58.70	58.81	59.20	3,069,993.00
29.07.2026	60.50	59.46	59.68	59.88	3,356,785.00
30.07.2026	59.57	57.35	58.86	57.86	3,187,597.00
31.07.2026	58.20	56.91	57.02	57.72	2,478,128.00
03.08.2026	58.80	57.85	58.11	58.21	3,401,856.00
04.08.2026	58.13	56.98	57.11	57.81	3,345,439.00
05.08.2026	58.28	56.40	58.23	56.66	2,886,199.00
06.08.2026	57.70	56.13	57.46	57.32	2,417,024.00
07.08.2026	56.91	56.19	56.94	56.74	2,868,586.00
10.08.2026	56.98	56.24	56.47	56.48	2,322,460.00

צרו איתנו קשר *5988