גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרפור

Carrefour

מניה CA Paris-CB EUR

שער

12.1925

שינוי

-0.39%

שינוי ב EUR

-0.05

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
13:00					0.00
13:10	12.205	12.205	12.205	12.205	0.00
13:20	12.205	12.205	12.205	12.205	0.00
13:30	12.205	12.205	12.205	12.205	0.00
13:40	12.205	12.205	12.205	12.205	0.00
13:50	12.205	12.205	12.205	12.205	0.00
14:00	12.205	12.205	12.205	12.205	0.00
14:10	12.1975	12.1975	12.1975	12.1975	727.00
14:20	12.1975	12.1975	12.1975	12.1975	0.00
14:30	12.1975	12.1975	12.1975	12.1975	0.00
14:40	12.1975	12.1975	12.1975	12.1975	0.00
14:50	12.1975	12.1975	12.1975	12.1975	0.00
15:00	12.1975	12.1975	12.1975	12.1975	0.00
15:10	12.1975	12.1975	12.1975	12.1975	0.00
15:20	12.1975	12.1975	12.1975	12.1975	0.00
15:30	12.1975	12.1975	12.1975	12.1975	0.00
15:40	12.1975	12.1975	12.1975	12.1975	0.00
15:50	12.1975	12.1975	12.1975	12.1975	0.00
16:00	12.1975	12.1975	12.1975	12.1975	0.00
16:10	12.1975	12.1975	12.1975	12.1975	0.00
16:20	12.1975	12.1975	12.1975	12.1975	0.00
16:30	12.1975	12.1975	12.1975	12.1975	0.00
16:40	12.1975	12.1975	12.1975	12.1975	0.00
16:50	12.1975	12.1975	12.1975	12.1975	0.00
17:00	12.1975	12.1975	12.1975	12.1975	0.00
17:10	12.1975	12.1975	12.1975	12.1975	0.00
17:20	12.1975	12.1975	12.1975	12.1975	0.00
17:30	12.1975	12.1975	12.1975	12.1975	0.00
17:40	12.1975	12.1975	12.1975	12.1975	0.00
17:50	12.1975	12.1975	12.1975	12.1975	0.00
18:00	12.1975	12.1975	12.1975	12.1975	0.00
18:10	12.1975	12.1975	12.1975	12.1975	0.00
18:20	12.1975	12.1975	12.1975	12.1975	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.09.2025 13:30	12.335	12.335	12.335	12.335	4.00
08.09.2025 14:00	12.335	12.335	12.335	12.335	346.00
08.09.2025 14:30	12.3225	12.32	12.32	12.3225	12.00
08.09.2025 15:00	12.315	12.315	12.315	12.315	7.00
08.09.2025 15:30	12.2875	12.2875	12.2875	12.2875	17.00
08.09.2025 16:00	12.2875	12.2875	12.2875	12.2875	1,429.00
08.09.2025 16:30	12.2525	12.2525	12.2525	12.2525	18.00
08.09.2025 17:00	12.2525	12.2525	12.2525	12.2525	1,537.00
08.09.2025 17:30	12.1475	12.1475	12.1475	12.1475	26.00
08.09.2025 18:00	12.1975	12.1525	12.155	12.1975	256.00
09.09.2025 16:00	12.2375	12.2375	12.2375	12.2375	10.00
09.09.2025 16:30	12.285	12.285	12.285	12.285	20.00
09.09.2025 17:00	12.285	12.285	12.285	12.285	1,665.00
09.09.2025 17:30	12.285	12.285	12.285	12.285	1,665.00
09.09.2025 18:00	12.285	12.285	12.285	12.285	1,665.00
10.09.2025 18:00	12.285	12.285	12.285	12.285	1,665.00
11.09.2025 11:30	12.1725	12.1725	12.1725	12.1725	9.00
11.09.2025 12:00	12.1725	12.1725	12.1725	12.1725	748.00
11.09.2025 12:30	12.1725	12.1725	12.1725	12.1725	748.00
11.09.2025 13:00	12.1725	12.1725	12.1725	12.1725	748.00
11.09.2025 13:30	12.1725	12.1725	12.1725	12.1725	748.00
11.09.2025 14:00	12.1725	12.1725	12.1725	12.1725	748.00
11.09.2025 14:30	12.1875	12.185	12.1875	12.185	20.00
11.09.2025 15:00	12.2	12.2	12.2	12.2	38.00
11.09.2025 15:30	12.24	12.2175	12.2175	12.24	209.00
11.09.2025 16:00	12.24	12.24	12.24	12.24	3,922.00
11.09.2025 16:30	12.24	12.24	12.24	12.24	3,922.00
11.09.2025 17:00	12.24	12.24	12.24	12.24	3,922.00
11.09.2025 17:30	12.24	12.24	12.24	12.24	3,922.00
11.09.2025 18:00	12.24	12.24	12.24	12.24	3,922.00
12.09.2025 12:30	12.205	12.205	12.205	12.205	418.00
12.09.2025 13:00	12.205	12.205	12.205	12.205	5.00
12.09.2025 13:30	12.1975	12.1975	12.1975	12.1975	13.00
12.09.2025 14:00	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 14:30	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 15:00	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 15:30	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 16:00	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 16:30	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 17:00	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 17:30	12.1975	12.1975	12.1975	12.1975	1,145.00
12.09.2025 18:00	12.1925	12.1925	12.1925	12.1925	1,145.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.09.2024	15.30	15.20	15.20	15.30	2,176.00
17.09.2024	15.36	15.35	15.35	15.36	2,887.00
18.09.2024	15.59	15.55	15.59	15.55	1,787.00
19.09.2024	15.82	15.66	15.75	15.68	7,668.00
20.09.2024	15.64	15.56	15.56	15.64	392.00
23.09.2024	15.48	15.38	15.48	15.48	5,234.00
24.09.2024	15.73	15.57	15.57	15.72	2,844.00
25.09.2024	15.87	15.75	15.86	15.75	1,646.00
26.09.2024	15.84	15.76	15.80	15.76	1,833.00
27.09.2024	15.96	15.96	15.96	15.96	38.00
30.09.2024	15.32	15.32	15.32	15.32	702.00
01.10.2024	15.40	15.40	15.40	15.41	697.00
02.10.2024	15.16	15.04	15.06	15.16	728.00
03.10.2024	15.17	15.02	15.17	15.02	2,493.00
04.10.2024	15.02	15.02	15.02	15.02	2,493.00
07.10.2024	15.20	15.14	15.14	15.21	322.00
08.10.2024	15.72	15.45	15.45	15.60	15.00
09.10.2024	15.59	15.45	15.48	15.59	2,427.00
10.10.2024	15.65	15.55	15.65	15.55	1,270.00
11.10.2024	15.42	14.93	15.42	14.93	1,082.00
14.10.2024	14.93	14.93	14.93	14.93	1,082.00
15.10.2024	15.01	14.78	14.78	15.01	8.00
16.10.2024	14.90	14.90	14.90	14.91	2.00
17.10.2024	14.90	14.90	14.90	14.91	2.00
18.10.2024	14.90	14.90	14.90	14.91	0.00
21.10.2024	14.90	14.90	14.90	14.91	0.00
22.10.2024	14.90	14.90	14.90	14.91	0.00
23.10.2024	14.90	14.90	14.90	14.91	0.00
24.10.2024	15.00	14.72	15.00	14.79	665.00
25.10.2024	14.78	14.78	14.78	14.79	665.00
28.10.2024	14.52	14.52	14.52	14.53	225.00
29.10.2024	14.69	14.46	14.69	14.46	6.00
30.10.2024	14.46	14.46	14.46	14.46	6.00
31.10.2024	14.46	14.46	14.46	14.46	0.00
04.11.2024	14.92	14.81	14.81	14.89	16.00
05.11.2024	14.89	14.89	14.89	14.89	16.00
06.11.2024	15.15	15.15	15.15	15.15	726.00
07.11.2024	14.96	14.96	14.96	14.96	967.00
11.11.2024	14.98	14.98	14.98	14.98	40.00
12.11.2024	14.75	14.71	14.74	14.71	857.00
13.11.2024	14.85	14.69	14.69	14.71	20.00
14.11.2024	14.69	14.65	14.68	14.65	2,491.00
15.11.2024	14.83	14.66	14.69	14.83	11,175.00
18.11.2024	14.98	14.74	14.87	14.84	6,700.00
19.11.2024	14.63	14.56	14.58	14.62	2,981.00
20.11.2024	14.71	14.58	14.69	14.61	1,582.00
21.11.2024	14.48	14.45	14.48	14.46	259.00
22.11.2024	14.60	14.55	14.60	14.55	1,060.00
25.11.2024	14.51	14.41	14.42	14.41	3,127.00
26.11.2024	14.52	14.44	14.52	14.45	790.00
27.11.2024	14.55	14.51	14.51	14.55	477.00
28.11.2024	14.56	14.56	14.56	14.57	515.00
29.11.2024	14.56	14.40	14.55	14.41	2,507.00
02.12.2024	14.34	13.59	14.34	13.59	4,194.00
03.12.2024	13.89	13.81	13.89	13.86	2,867.00
04.12.2024	14.09	14.01	14.02	14.09	1,674.00
05.12.2024	13.95	13.95	13.95	13.95	491.00
06.12.2024	13.95	13.95	13.95	13.95	491.00
09.12.2024	14.39	14.21	14.21	14.39	3,358.00
10.12.2024	14.13	14.13	14.13	14.13	203.00
11.12.2024	14.06	14.06	14.06	14.06	850.00
12.12.2024	14.16	14.02	14.02	14.09	1,131.00
13.12.2024	13.99	13.94	13.94	13.99	956.00
16.12.2024	13.99	13.99	13.99	13.99	956.00
17.12.2024	13.99	13.99	13.99	13.99	0.00
18.12.2024	13.78	13.73	13.73	13.78	2,442.00
19.12.2024	13.60	13.55	13.60	13.58	384.00
20.12.2024	13.49	13.45	13.49	13.46	305.00
23.12.2024	13.48	13.42	13.42	13.44	2,536.00
24.12.2024	13.44	13.44	13.44	13.44	2,536.00
27.12.2024	13.58	13.58	13.58	13.58	369.00
30.12.2024	13.58	13.58	13.58	13.58	369.00
31.12.2024	13.69	13.66	13.66	13.69	1,434.00
02.01.2025	13.69	13.69	13.69	13.69	94.00
06.01.2025	13.76	13.46	13.49	13.74	8,987.00
07.01.2025	13.82	13.79	13.79	13.82	448.00
08.01.2025	13.82	13.82	13.82	13.83	397.00
09.01.2025	13.77	13.76	13.77	13.76	3,694.00
10.01.2025	13.75	13.70	13.73	13.73	9,480.00
13.01.2025	13.86	13.80	13.81	13.85	15,007.00
14.01.2025	14.03	14.02	14.02	14.02	1,394.00
15.01.2025	14.11	14.06	14.06	14.10	4,314.00
16.01.2025	14.30	14.01	14.30	14.06	3,429.00
17.01.2025	13.56	13.56	13.56	13.57	51.00
20.01.2025	13.62	13.40	13.40	13.60	3,338.00
21.01.2025	13.53	13.49	13.53	13.51	2,267.00
22.01.2025	13.23	13.12	13.23	13.14	2,088.00
23.01.2025	13.15	13.08	13.08	13.15	2,830.00
24.01.2025	13.36	13.26	13.35	13.29	3,071.00
27.01.2025	13.49	13.49	13.49	13.49	218.00
28.01.2025	13.66	13.66	13.66	13.66	568.00
29.01.2025	13.72	13.65	13.65	13.72	1,405.00
30.01.2025	13.97	13.87	13.97	13.95	2,503.00
31.01.2025	13.88	13.71	13.88	13.72	974.00
03.02.2025	13.73	13.66	13.70	13.66	7,371.00
04.02.2025	13.90	13.70	13.71	13.79	17,384.00
05.02.2025	13.75	13.70	13.70	13.74	4,541.00
06.02.2025	13.94	13.78	13.78	13.92	7,090.00
07.02.2025	14.00	13.94	13.94	13.96	5,009.00
10.02.2025	13.98	13.84	13.98	13.86	4,090.00
11.02.2025	13.70	13.56	13.56	13.70	1,536.00
12.02.2025	13.72	13.61	13.72	13.62	2,150.00
13.02.2025	13.81	13.68	13.68	13.81	4,973.00
14.02.2025	13.87	13.84	13.84	13.87	1,248.00
17.02.2025	13.87	13.87	13.87	13.87	1,248.00
18.02.2025	13.85	13.79	13.85	13.79	1,712.00
19.02.2025	13.80	13.73	13.80	13.74	141.00
20.02.2025	12.90	12.30	12.90	12.40	10,010.00
21.02.2025	12.55	12.50	12.51	12.50	10,449.00
24.02.2025	12.98	12.64	12.64	12.98	3,403.00
25.02.2025	12.92	12.86	12.92	12.91	773.00
26.02.2025	12.75	12.72	12.75	12.72	499.00
27.02.2025	12.84	12.84	12.84	12.84	794.00
28.02.2025	12.79	12.79	12.79	12.79	58.00
03.03.2025	12.69	12.49	12.69	12.63	5,785.00
04.03.2025	12.65	12.43	12.46	12.64	10,677.00
05.03.2025	12.64	12.64	12.64	12.64	10,677.00
06.03.2025	12.64	12.64	12.64	12.64	0.00
07.03.2025	13.03	13.00	13.03	13.01	1,851.00
10.03.2025	13.01	13.01	13.01	13.01	1,851.00
11.03.2025	13.21	13.18	13.21	13.18	1,052.00
12.03.2025	13.18	13.18	13.18	13.18	1,052.00
13.03.2025	13.18	13.18	13.18	13.18	0.00
14.03.2025	13.18	13.18	13.18	13.18	0.00
17.03.2025	13.03	13.01	13.01	13.03	949.00
18.03.2025	13.14	13.06	13.13	13.09	9,983.00
19.03.2025	13.17	13.15	13.15	13.17	2,525.00
20.03.2025	13.35	13.26	13.26	13.31	4,302.00
21.03.2025	13.31	13.31	13.31	13.31	4,302.00
24.03.2025	13.15	12.91	13.15	12.91	5,575.00
25.03.2025	12.96	12.91	12.96	12.95	3,174.00
26.03.2025	12.91	12.91	12.91	12.91	860.00
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

צרו איתנו קשר *5988