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 16.03.2026

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
16:20					0.00
16:30	15.6356	15.6356	15.6356	15.6356	0.00
16:40	15.6356	15.6356	15.6356	15.6356	0.00
16:50	15.6356	15.6356	15.6356	15.6356	0.00
17:00	15.6356	15.6356	15.6356	15.6356	0.00
17:10	15.6356	15.6356	15.6356	15.6356	0.00
17:20	15.6356	15.6356	15.6356	15.6356	0.00
17:30	15.6356	15.6356	15.6356	15.6356	0.00
17:40	15.705	15.705	15.705	15.705	1,045.00
17:50	15.705	15.705	15.705	15.705	0.00
18:00	15.705	15.705	15.705	15.705	0.00
18:10	15.705	15.705	15.705	15.705	0.00
18:20	15.705	15.705	15.705	15.705	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.03.2026 13:30	15.11	15.11	15.11	15.11	3.00
11.03.2026 14:00	15.125	15.125	15.125	15.125	3.00
11.03.2026 14:30	15.125	15.125	15.125	15.125	260.00
11.03.2026 15:00	15.125	15.125	15.125	15.125	260.00
11.03.2026 15:30	15.1025	15.1025	15.1025	15.1025	941.00
11.03.2026 16:00	15.1025	15.1025	15.1025	15.1025	14.00
11.03.2026 16:30	15.1025	15.1025	15.1025	15.1025	941.00
11.03.2026 17:00	15.1025	15.1025	15.1025	15.1025	941.00
11.03.2026 17:30	15.1025	15.1025	15.1025	15.1025	941.00
11.03.2026 18:00	15.1025	15.1025	15.1025	15.1025	32,268.00
12.03.2026 10:30	15.1262	15.1262	15.1262	15.1262	31,327.00
12.03.2026 11:00	15.1262	15.1262	15.1262	15.1262	473.00
12.03.2026 11:30	15.1262	15.1262	15.1262	15.1262	31,327.00
12.03.2026 12:00	15.1143	15.1143	15.1143	15.1143	757.00
12.03.2026 12:30	15.1143	15.1143	15.1143	15.1143	50,123.00
12.03.2026 13:00	15.1143	15.1143	15.1143	15.1143	50,123.00
12.03.2026 13:30	15.1143	15.1143	15.1143	15.1143	50,123.00
12.03.2026 14:00	15.1143	15.1143	15.1143	15.1143	50,123.00
12.03.2026 14:30	15.2775	15.2775	15.2775	15.2775	50,235.00
12.03.2026 15:00	15.2775	15.2775	15.2775	15.2775	767.00
12.03.2026 15:30	15.2775	15.2775	15.2775	15.2775	50,235.00
12.03.2026 16:00	15.2775	15.2775	15.2775	15.2775	50,235.00
12.03.2026 16:30	15.2775	15.2775	15.2775	15.2775	50,235.00
12.03.2026 17:00	15.2775	15.2775	15.2775	15.2775	50,235.00
12.03.2026 17:30	15.355	15.355	15.355	15.355	50,942.00
12.03.2026 18:00	15.3875	15.355	15.355	15.3875	1,584.00
13.03.2026 10:00	15.375	15.375	15.375	15.375	219.00
13.03.2026 10:30	15.375	15.375	15.375	15.375	3.00
13.03.2026 11:00	15.445	15.445	15.445	15.445	300.00
13.03.2026 11:30	15.445	15.445	15.445	15.445	4.00
13.03.2026 12:00	15.445	15.445	15.445	15.445	300.00
13.03.2026 12:30	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 13:00	15.5275	15.5275	15.5275	15.5275	4.00
13.03.2026 13:30	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 14:00	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 14:30	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 15:00	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 15:30	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 16:00	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 16:30	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 17:00	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 17:30	15.5275	15.5275	15.5275	15.5275	304.00
13.03.2026 18:00	15.5275	15.5275	15.5275	15.5275	2,046.00
16.03.2026 16:00	15.6356	15.6356	15.6356	15.6356	293.00
16.03.2026 16:30	15.6356	15.6356	15.6356	15.6356	18,796.00
16.03.2026 17:00	15.705	15.705	15.705	15.705	19,841.00
16.03.2026 17:30	15.705	15.705	15.705	15.705	311.00
16.03.2026 18:00	15.705	15.705	15.705	15.705	21,674.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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