גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.01.2026

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
10:00					0.00
10:10	13.6425	13.6425	13.6425	13.6425	0.00
10:20	13.6425	13.6425	13.6425	13.6425	0.00
10:30	13.6425	13.6425	13.6425	13.6425	0.00
10:40	13.6425	13.6425	13.6425	13.6425	0.00
10:50	13.6425	13.6425	13.6425	13.6425	0.00
11:00	13.6425	13.6425	13.6425	13.6425	0.00
11:10	13.6425	13.6425	13.6425	13.6425	0.00
11:20	13.6425	13.6425	13.6425	13.6425	0.00
11:30	13.6425	13.6425	13.6425	13.6425	0.00
11:40	13.6425	13.6425	13.6425	13.6425	0.00
11:50	13.6425	13.6425	13.6425	13.6425	0.00
12:00	13.6425	13.6425	13.6425	13.6425	0.00
12:10	13.6425	13.6425	13.6425	13.6425	0.00
12:20	13.6425	13.6425	13.6425	13.6425	0.00
12:30	13.6425	13.6425	13.6425	13.6425	0.00
12:40	13.6425	13.6425	13.6425	13.6425	0.00
12:50	13.6425	13.6425	13.6425	13.6425	0.00
13:00	13.6425	13.6425	13.6425	13.6425	0.00
13:10	13.6425	13.6425	13.6425	13.6425	0.00
13:20	13.6425	13.6425	13.6425	13.6425	0.00
13:30	13.6425	13.6425	13.6425	13.6425	0.00
13:40	13.6425	13.6425	13.6425	13.6425	0.00
13:50	13.6425	13.6425	13.6425	13.6425	0.00
14:00	13.7725	13.7725	13.7725	13.7725	618.00
14:10	13.7725	13.7725	13.7725	13.7725	0.00
14:20	13.7725	13.7725	13.7725	13.7725	0.00
14:30	13.7725	13.7725	13.7725	13.7725	0.00
14:40	13.7725	13.7725	13.7725	13.7725	0.00
14:50	13.7725	13.7725	13.7725	13.7725	0.00
15:00	13.7725	13.7725	13.7725	13.7725	0.00
15:10	13.7725	13.7725	13.7725	13.7725	0.00
15:20	13.7725	13.7725	13.7725	13.7725	0.00
15:30	13.7725	13.7725	13.7725	13.7725	0.00
15:40	13.7725	13.7725	13.7725	13.7725	0.00
15:50	13.7725	13.7725	13.7725	13.7725	0.00
16:00	13.7725	13.7725	13.7725	13.7725	0.00
16:10	13.7725	13.7725	13.7725	13.7725	0.00
16:20	13.805	13.805	13.805	13.805	78.00
16:30	13.805	13.805	13.805	13.805	0.00
16:40	13.805	13.805	13.805	13.805	0.00
16:50	13.805	13.805	13.805	13.805	0.00
17:00	13.79	13.79	13.79	13.79	1,564.00
17:10	13.79	13.79	13.79	13.79	0.00
17:20	13.79	13.79	13.79	13.79	0.00
17:30	13.7892	13.7892	13.7892	13.7892	65,786.00
17:40	13.7892	13.7892	13.7892	13.7892	0.00
17:50	13.7892	13.7892	13.7892	13.7892	0.00
18:00	13.7892	13.7892	13.7892	13.7892	0.00
18:10	13.7892	13.7892	13.7892	13.7892	0.00
18:20	13.7892	13.7892	13.7892	13.7892	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.01.2026 10:30	13.9675	13.9675	13.9675	13.9675	177.00
26.01.2026 11:00	13.9675	13.9675	13.9675	13.9675	2.00
26.01.2026 11:30	13.9675	13.9675	13.9675	13.9675	177.00
26.01.2026 12:00	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 12:30	13.955	13.955	13.955	13.955	3,555.00
26.01.2026 13:00	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 13:30	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 14:00	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 14:30	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 15:00	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 15:30	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 16:00	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 16:30	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 17:00	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 17:30	13.955	13.955	13.955	13.955	254,787.00
26.01.2026 18:00	13.955	13.955	13.955	13.955	257,247.00
27.01.2026 14:30	13.855	13.855	13.855	13.855	1.00
27.01.2026 15:00	13.855	13.855	13.855	13.855	78.00
27.01.2026 15:30	13.855	13.855	13.855	13.855	78.00
27.01.2026 16:00	13.9175	13.9175	13.9175	13.9175	802.00
27.01.2026 16:30	13.9175	13.9175	13.9175	13.9175	11.00
27.01.2026 17:00	13.9175	13.9175	13.9175	13.9175	802.00
27.01.2026 17:30	13.9175	13.9175	13.9175	13.9175	802.00
27.01.2026 18:00	13.9175	13.9175	13.9175	13.9175	3,138.00
28.01.2026 11:00	13.955	13.955	13.955	13.955	576.00
28.01.2026 11:30	13.955	13.955	13.955	13.955	41,317.00
28.01.2026 12:00	13.955	13.955	13.955	13.955	41,317.00
28.01.2026 12:30	13.955	13.955	13.955	13.955	41,317.00
28.01.2026 13:00	13.85	13.85	13.85	13.85	42,078.00
28.01.2026 13:30	13.85	13.85	13.85	13.85	582.00
28.01.2026 14:00	13.87	13.87	13.87	13.87	42,083.00
28.01.2026 14:30	13.87	13.87	13.87	13.87	583.00
28.01.2026 15:00	13.87	13.87	13.87	13.87	42,083.00
28.01.2026 15:30	13.87	13.87	13.87	13.87	42,083.00
28.01.2026 16:00	13.87	13.87	13.87	13.87	42,083.00
28.01.2026 16:30	13.87	13.87	13.87	13.87	42,083.00
28.01.2026 17:00	13.87	13.87	13.87	13.87	42,083.00
28.01.2026 17:30	13.93	13.93	13.93	13.93	33,188.00
28.01.2026 18:00	13.93	13.93	13.93	13.93	2,384,451.00
29.01.2026 16:00	13.9948	13.9948	13.9948	13.9948	1,314.00
29.01.2026 16:30	13.9435	13.9435	13.9435	13.9435	100,246.00
29.01.2026 17:00	13.9435	13.9435	13.9435	13.9435	1,397.00
29.01.2026 17:30	13.9435	13.9435	13.9435	13.9435	100,246.00
29.01.2026 18:00	13.9435	13.9435	13.9435	13.9435	101,243.00
30.01.2026 10:00	13.6425	13.6425	13.6425	13.6425	1.00
30.01.2026 10:30	13.6425	13.6425	13.6425	13.6425	112.00
30.01.2026 11:00	13.6425	13.6425	13.6425	13.6425	112.00
30.01.2026 11:30	13.6425	13.6425	13.6425	13.6425	112.00
30.01.2026 12:00	13.6425	13.6425	13.6425	13.6425	112.00
30.01.2026 12:30	13.6425	13.6425	13.6425	13.6425	112.00
30.01.2026 13:00	13.6425	13.6425	13.6425	13.6425	112.00
30.01.2026 13:30	13.7725	13.7725	13.7725	13.7725	10.00
30.01.2026 14:00	13.7725	13.7725	13.7725	13.7725	730.00
30.01.2026 14:30	13.7725	13.7725	13.7725	13.7725	730.00
30.01.2026 15:00	13.7725	13.7725	13.7725	13.7725	730.00
30.01.2026 15:30	13.805	13.805	13.805	13.805	808.00
30.01.2026 16:00	13.805	13.805	13.805	13.805	11.00
30.01.2026 16:30	13.8225	13.79	13.8225	13.79	65.00
30.01.2026 17:00	13.7892	13.7802	13.7802	13.7892	1,619.00
30.01.2026 17:30	13.7892	13.7892	13.7892	13.7892	68,158.00
30.01.2026 18:00	13.7892	13.7892	13.7892	13.7892	70,335.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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