גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קרקר ברל אולד קאנטרי סטור > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרקר ברל אולד קאנטרי סטור

Cracker Barrel Old Country Sto

מניה CBRL נאסד"ק USD

שער

59.03

שינוי

-4.79%

שינוי ב USD

-2.97

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	61.3	61.3	61.3	61.3	0.00
16:50	59.83	59.83	59.83	59.83	21,213.00
17:00	59.1886	59.1886	59.1886	59.1886	50,414.00
17:10	58.87	58.87	58.87	58.87	21,521.00
17:20	59.49	59.49	59.49	59.49	17,050.00
17:30	60.02	60.02	60.02	60.02	16,514.00
17:40	59.75	59.75	59.75	59.75	7,961.00
17:50	60	60	60	60	13,659.00
18:00	60.04	60.04	60.04	60.04	5,664.00
18:10	60.115	60.115	60.115	60.115	13,882.00
18:20	59.825	59.825	59.825	59.825	17,353.00
18:30	59.655	59.655	59.655	59.655	20,015.00
18:40	59.42	59.42	59.42	59.42	13,981.00
18:50	59.326	59.326	59.326	59.326	8,222.00
19:00	59.39	59.39	59.39	59.39	14,190.00
19:10	59.37	59.37	59.37	59.37	8,790.00
19:20	59.31	59.31	59.31	59.31	9,402.00
19:30	59.315	59.315	59.315	59.315	11,421.00
19:40	59.335	59.335	59.335	59.335	9,159.00
19:50	59.225	59.225	59.225	59.225	14,036.00
20:00	59.09	59.09	59.09	59.09	10,560.00
20:10	59.07	59.07	59.07	59.07	9,898.00
20:20	59.3012	59.3012	59.3012	59.3012	15,612.00
20:30	59.14	59.14	59.14	59.14	7,433.00
20:40	59.04	59.04	59.04	59.04	12,695.00
20:50	58.92	58.92	58.92	58.92	13,842.00
21:00	58.89	58.89	58.89	58.89	11,527.00
21:10	59.03	59.03	59.03	59.03	8,833.00
21:20	58.88	58.88	58.88	58.88	22,309.00
21:30	58.75	58.75	58.75	58.75	10,637.00
21:40	58.9	58.9	58.9	58.9	17,420.00
21:50	59.175	59.175	59.175	59.175	8,355.00
22:00	59.062	59.062	59.062	59.062	8,060.00
22:10	59	59	59	59	7,704.00
22:20	58.92	58.92	58.92	58.92	12,134.00
22:30	59.21	59.21	59.21	59.21	16,492.00
22:40	59.04	59.04	59.04	59.04	17,350.00
22:50	58.795	58.795	58.795	58.795	18,669.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	64	63.3	63.45	63.71	212,351.00
28.07.2025 17:30	63.83	63.555	63.67	63.775	227,249.00
28.07.2025 18:00	64.45	63.68	63.8	64.11	269,867.00
28.07.2025 18:30	64.445	64.185	64.37	64.445	436,513.00
28.07.2025 19:00	64.71	64.31	64.4091	64.31	944,836.00
28.07.2025 19:30	64.52	63.92	64.43	63.93	428,223.00
28.07.2025 20:00	63.86	63.52	63.86	63.645	446,412.00
28.07.2025 20:30	63.78	63.59	63.67	63.74	749,944.00
28.07.2025 21:00	64.15	63.47	63.66	63.815	865,829.00
28.07.2025 21:30	63.8	63.63	63.8	63.7	808,569.00
28.07.2025 22:00	63.895	63.6	63.885	63.705	1,060,483.00
28.07.2025 22:30	63.95	63.62	63.78	63.81	1,429,740.00
29.07.2025 16:30	63.79	62.345	63.79	62.4	34,902.00
29.07.2025 17:00	62.875	62.61	62.875	62.875	54,278.00
29.07.2025 17:30	63.15	62.71	62.915	62.78	60,967.00
29.07.2025 18:00	62.91	62.5926	62.91	62.62	100,094.00
29.07.2025 18:30	62.97	62.45	62.63	62.55	138,421.00
29.07.2025 19:00	63.24	62.49	62.54	63.0101	244,337.00
29.07.2025 19:30	63.4	63.02	63.02	63.4	144,718.00
29.07.2025 20:00	63.54	63.15	63.4366	63.15	157,451.00
29.07.2025 20:30	63.44	63.1	63.235	63.4	216,782.00
29.07.2025 21:00	63.61	63.4	63.4	63.49	333,514.00
29.07.2025 21:30	63.875	63.46	63.48	63.875	401,512.00
29.07.2025 22:00	63.91	63.55	63.84	63.55	419,467.00
29.07.2025 22:30	63.56	62.94	63.56	62.94	847,993.00
30.07.2025 16:30	64.8799	62.32	63.32	62.32	70,197.00
30.07.2025 17:00	63	62.17	62.54	62.94	205,337.00
30.07.2025 17:30	63.515	62.91	62.9125	63.2	238,551.00
30.07.2025 18:00	63.3	62.9414	63.2	62.9414	268,349.00
30.07.2025 18:30	63.02	62.81	62.95	62.985	302,998.00
30.07.2025 19:00	63.14	62.87	62.91	63.09	349,651.00
30.07.2025 19:30	63.375	63.01	63.06	63.19	383,146.00
30.07.2025 20:00	63.3	63.045	63.17	63.15	632,601.00
30.07.2025 20:30	63.445	63.09	63.19	63.18	956,221.00
30.07.2025 21:00	63.3	63.03	63.19	63.16	713,647.00
30.07.2025 21:30	63.13	62.455	63.06	62.5375	920,860.00
30.07.2025 22:00	62.32	61.57	62.185	61.81	1,360,042.00
30.07.2025 22:30	62.12	61.705	61.91	61.895	1,628,568.00
31.07.2025 16:30	62.23	61.2	61.36	62.175	40,161.00
31.07.2025 17:00	62.2	61.815	62.18	62.1	86,066.00
31.07.2025 17:30	62.22	61.82	62.11	61.93	197,435.00
31.07.2025 18:00	62.16	61.82	62.035	61.83	267,854.00
31.07.2025 18:30	62.11	61.715	61.845	61.785	321,178.00
31.07.2025 19:00	61.875	61.53	61.78	61.875	364,158.00
31.07.2025 19:30	62.08	61.86	62.065	62.045	419,720.00
31.07.2025 20:00	62.105	61.43	62.04	61.49	588,105.00
31.07.2025 20:30	61.8141	61.46	61.55	61.64	550,416.00
31.07.2025 21:00	61.91	61.59	61.91	61.87	636,664.00
31.07.2025 21:30	61.98	61.72	61.88	61.76	725,193.00
31.07.2025 22:00	61.91	61.6	61.88	61.62	898,649.00
31.07.2025 22:30	62.03	61.42	61.64	62.03	978,371.00
01.08.2025 16:30	61.46	59.01	61.07	59.07	71,510.00
01.08.2025 17:00	60.04	58.6	59.27	60.04	263,032.00
01.08.2025 17:30	60.23	59.75	59.95	59.955	348,217.00
01.08.2025 18:00	60.25	59.41	59.955	59.41	556,597.00
01.08.2025 18:30	59.515	59.22	59.41	59.39	484,839.00
01.08.2025 19:00	59.46	59.23	59.405	59.32	557,849.00
01.08.2025 19:30	59.425	58.99	59.27	59.035	566,236.00
01.08.2025 20:00	59.31	58.99	59.0576	58.99	632,072.00
01.08.2025 20:30	59.15	58.86	59.01	58.89	623,388.00
01.08.2025 21:00	59.065	58.72	58.91	58.77	830,474.00
01.08.2025 21:30	59.23	58.8	58.8	59.05	972,193.00
01.08.2025 22:00	59.325	58.92	59.105	59.15	1,098,175.00
01.08.2025 22:30	59.135	58.775	59.0867	59.04	1,414,741.00

צרו איתנו קשר *5988