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 18:23

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
11:20					0.00
11:30	15.535	15.535	15.535	15.535	0.00
11:40	15.535	15.535	15.535	15.535	0.00
11:50	15.535	15.535	15.535	15.535	0.00
12:00	15.535	15.535	15.535	15.535	0.00
12:10	15.535	15.535	15.535	15.535	0.00
12:20	15.535	15.535	15.535	15.535	0.00
12:30	15.535	15.535	15.535	15.535	0.00
12:40	15.535	15.535	15.535	15.535	0.00
12:50	15.535	15.535	15.535	15.535	0.00
13:00	15.535	15.535	15.535	15.535	0.00
13:10	15.535	15.535	15.535	15.535	0.00
13:20	15.535	15.535	15.535	15.535	0.00
13:30	15.535	15.535	15.535	15.535	0.00
13:40	15.555	15.555	15.555	15.555	2.00
13:50	15.555	15.555	15.555	15.555	0.00
14:00	15.555	15.555	15.555	15.555	0.00
14:10	15.555	15.555	15.555	15.555	0.00
14:20	15.555	15.555	15.555	15.555	0.00
14:30	15.555	15.555	15.555	15.555	0.00
14:40	15.555	15.555	15.555	15.555	0.00
14:50	15.555	15.555	15.555	15.555	0.00
15:00	15.555	15.555	15.555	15.555	0.00
15:10	15.555	15.555	15.555	15.555	0.00
15:20	15.555	15.555	15.555	15.555	0.00
15:30	15.555	15.555	15.555	15.555	0.00
15:40	15.555	15.555	15.555	15.555	0.00
15:50	15.555	15.555	15.555	15.555	0.00
16:00	15.555	15.555	15.555	15.555	0.00
16:10	15.555	15.555	15.555	15.555	0.00
16:20	15.555	15.555	15.555	15.555	0.00
16:30	15.555	15.555	15.555	15.555	0.00
16:40	15.555	15.555	15.555	15.555	0.00
16:50	15.555	15.555	15.555	15.555	0.00
17:00	15.555	15.555	15.555	15.555	0.00
17:10	15.555	15.555	15.555	15.555	0.00
17:20	15.555	15.555	15.555	15.555	0.00
17:30	15.555	15.555	15.555	15.555	0.00
17:40	15.555	15.555	15.555	15.555	0.00
17:50	15.555	15.555	15.555	15.555	0.00
18:00	15.555	15.555	15.555	15.555	0.00
18:10	15.577	15.577	15.577	15.577	727.00
18:20	15.6103	15.6103	15.6103	15.6103	126.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.03.2026 10:30	15.365	15.365	15.365	15.365	711.00
20.03.2026 11:00	15.365	15.365	15.365	15.365	711.00
20.03.2026 11:30	15.365	15.365	15.365	15.365	711.00
20.03.2026 12:00	15.365	15.365	15.365	15.365	711.00
20.03.2026 12:30	15.365	15.365	15.365	15.365	711.00
20.03.2026 13:00	15.365	15.365	15.365	15.365	711.00
20.03.2026 13:30	15.365	15.365	15.365	15.365	711.00
20.03.2026 14:00	15.38	15.38	15.38	15.38	10.00
20.03.2026 14:30	15.38	15.38	15.38	15.38	715.00
20.03.2026 15:00	15.38	15.38	15.38	15.38	715.00
20.03.2026 15:30	15.38	15.38	15.38	15.38	715.00
20.03.2026 16:00	15.38	15.38	15.38	15.38	715.00
20.03.2026 16:30	15.38	15.38	15.38	15.38	715.00
20.03.2026 17:00	15.22	15.22	15.22	15.22	11.00
20.03.2026 17:30	15.225	15.225	15.225	15.225	29,372.00
20.03.2026 18:00	15.225	15.215	15.225	15.215	23,869.00
23.03.2026 16:00	15.1425	15.1425	15.1425	15.1425	686.00
23.03.2026 16:30	15.1425	15.1425	15.1425	15.1425	10.00
23.03.2026 17:00	15.16	15.16	15.16	15.16	18.00
23.03.2026 17:30	15.16	15.16	15.16	15.16	1,226.00
23.03.2026 18:00	15.16	15.16	15.16	15.16	807,239.00
24.03.2026 16:30	15.27	15.27	15.27	15.27	712.00
24.03.2026 17:00	15.27	15.27	15.27	15.27	10.00
24.03.2026 17:30	15.27	15.27	15.27	15.27	712.00
24.03.2026 18:00	15.27	15.27	15.27	15.27	931.00
25.03.2026 10:30	15.4325	15.4325	15.4325	15.4325	279.00
25.03.2026 11:00	15.4325	15.43	15.43	15.4325	5.00
25.03.2026 11:30	15.4325	15.4325	15.4325	15.4325	279.00
25.03.2026 12:00	15.45	15.45	15.45	15.45	14.00
25.03.2026 12:30	15.45	15.45	15.45	15.45	950.00
25.03.2026 13:00	15.4625	15.4625	15.4625	15.4625	1,620.00
25.03.2026 13:30	15.4625	15.4625	15.4625	15.4625	25.00
25.03.2026 14:00	15.4625	15.4625	15.4625	15.4625	1,620.00
25.03.2026 14:30	15.4087	15.4087	15.4087	15.4087	51,743.00
25.03.2026 15:00	15.411	15.4087	15.411	15.4087	1,304.00
25.03.2026 15:30	15.4131	15.4131	15.4131	15.4131	2,439.00
25.03.2026 16:00	15.4131	15.4131	15.4131	15.4131	158,253.00
25.03.2026 16:30	15.4131	15.4131	15.4131	15.4131	158,253.00
25.03.2026 17:00	15.3725	15.3725	15.3725	15.3725	2,443.00
25.03.2026 17:30	15.3725	15.3725	15.3725	15.3725	158,928.00
25.03.2026 18:00	15.3725	15.3725	15.3725	15.3725	158,993.00
26.03.2026 11:00	15.535	15.535	15.535	15.535	7.00
26.03.2026 11:30	15.535	15.535	15.535	15.535	460.00
26.03.2026 12:00	15.535	15.535	15.535	15.535	460.00
26.03.2026 12:30	15.535	15.535	15.535	15.535	460.00
26.03.2026 13:00	15.555	15.555	15.555	15.555	7.00
26.03.2026 13:30	15.555	15.555	15.555	15.555	462.00
26.03.2026 14:00	15.555	15.555	15.555	15.555	462.00
26.03.2026 14:30	15.555	15.555	15.555	15.555	462.00
26.03.2026 15:00	15.555	15.555	15.555	15.555	462.00
26.03.2026 15:30	15.555	15.555	15.555	15.555	462.00
26.03.2026 16:00	15.555	15.555	15.555	15.555	462.00
26.03.2026 16:30	15.555	15.555	15.555	15.555	462.00
26.03.2026 17:00	15.555	15.555	15.555	15.555	462.00
26.03.2026 17:30	15.577	15.577	15.577	15.577	1,189.00
26.03.2026 18:00	15.6103	15.565	15.577	15.565	8,888.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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