גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קריין

Crane

מניה CR ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
16:40					0.00
16:50	193.425	193.425	193.425	193.425	0.00
17:00	193.425	193.425	193.425	193.425	293.00
17:10	191.64	191.64	191.64	191.64	1,124.00
17:20	192.31	192.31	192.31	192.31	1,096.00
17:30	192.12	192.12	192.12	192.12	4,511.00
17:40	192.18	192.18	192.18	192.18	1,823.00
17:50	192.045	192.045	192.045	192.045	3,767.00
18:00	191.76	191.76	191.76	191.76	3,676.00
18:10	190.5	190.5	190.5	190.5	2,551.00
18:20	190.825	190.825	190.825	190.825	2,659.00
18:30	190.49	190.49	190.49	190.49	3,011.00
18:40	190.635	190.635	190.635	190.635	5,129.00
18:50	190.99	190.99	190.99	190.99	4,194.00
19:00	191	191	191	191	1,370.00
19:10	191.36	191.36	191.36	191.36	961.00
19:20	191.2558	191.2558	191.2558	191.2558	912.00
19:30	191.49	191.49	191.49	191.49	1,418.00
19:40	191.12	191.12	191.12	191.12	2,449.00
19:50	191.26	191.26	191.26	191.26	1,078.00
20:00	191.26	191.26	191.26	191.26	1,404.00
20:10	191.265	191.265	191.265	191.265	549.00
20:20	191.225	191.225	191.225	191.225	387.00
20:30	191.82	191.82	191.82	191.82	1,364.00
20:40	191.82	191.82	191.82	191.82	385.00
20:50	191.395	191.395	191.395	191.395	1,867.00
21:00	191.46	191.46	191.46	191.46	1,092.00
21:10	191.28	191.28	191.28	191.28	2,659.00
21:20	191.245	191.245	191.245	191.245	490.00
21:30	191.05	191.05	191.05	191.05	1,206.00
21:40	190.985	190.985	190.985	190.985	910.00
21:50	191.11	191.11	191.11	191.11	2,635.00
22:00	191.11	191.11	191.11	191.11	598.00
22:10	190.92	190.92	190.92	190.92	3,740.00
22:20	191.09	191.09	191.09	191.09	2,721.00
22:30	191.18	191.18	191.18	191.18	1,266.00
22:40	190.97	190.97	190.97	190.97	2,172.00
22:50	190.985	190.985	190.985	190.985	3,202.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 17:00	187.63	186.995	186.995	187.505	40,895.00
09.12.2025 17:30	187.87	187.16	187.24	187.54	51,508.00
09.12.2025 18:00	189.015	187.99	187.99	188.63	56,349.00
09.12.2025 18:30	188.74	188.27	188.39	188.32	35,121.00
09.12.2025 19:00	188.275	187.7	188.275	187.9501	44,304.00
09.12.2025 19:30	188.03	187.63	187.965	187.99	83,764.00
09.12.2025 20:00	188.05	187.57	187.71	188.05	63,085.00
09.12.2025 20:30	187.98	187.7	187.925	187.98	51,017.00
09.12.2025 21:00	187.9	187.26	187.9	187.26	89,755.00
09.12.2025 21:30	187.715	187.33	187.353	187.715	87,578.00
09.12.2025 22:00	187.82	186.981	187.82	187.255	242,549.00
09.12.2025 22:30	187.33	185.88	187.12	186.12	451,265.00
10.12.2025 16:30	187.625	186.765	187.625	186.765	1,058.00
10.12.2025 17:00	188.06	186.7349	187.75	187.38	17,750.00
10.12.2025 17:30	187.345	186.755	187.345	186.98	14,670.00
10.12.2025 18:00	188.13	186.85	186.85	187.955	32,555.00
10.12.2025 18:30	188.14	187.64	188.13	187.685	26,759.00
10.12.2025 19:00	187.82	187.51	187.81	187.51	22,043.00
10.12.2025 19:30	188.02	187.65	187.665	188.02	19,744.00
10.12.2025 20:00	188.28	188.28	188.28	188.28	5,734.00
10.12.2025 20:30	187.95	187.59	187.95	187.625	42,897.00
10.12.2025 21:00	189.66	187.95	187.95	188.59	122,794.00
10.12.2025 21:30	190.725	188.65	188.79	190.725	192,333.00
10.12.2025 22:00	191.375	190.44	190.44	190.73	281,538.00
10.12.2025 22:30	191.68	190.01	190.88	190.29	501,332.00
11.12.2025 16:30	191.91	190.39	190.39	191.78	2,221.00
11.12.2025 17:00	192.44	191.07	191.28	191.83	16,288.00
11.12.2025 17:30	191.865	190.495	191.75	191.195	52,499.00
11.12.2025 18:00	191.85	191.27	191.27	191.7	87,406.00
11.12.2025 18:30	192.405	191.84	191.84	192.18	108,120.00
11.12.2025 19:00	193.13	192.18	192.18	192.8975	100,540.00
11.12.2025 19:30	193.04	192.75	192.92	193.04	119,829.00
11.12.2025 20:00	193.875	193.06	193.08	193.635	130,315.00
11.12.2025 20:30	193.61	193.16	193.58	193.16	88,102.00
11.12.2025 21:00	193.255	192.92	193.255	192.92	174,908.00
11.12.2025 21:30	193.35	192.86	193.05	193.21	267,342.00
11.12.2025 22:00	193.8	193.225	193.225	193.39	214,671.00
11.12.2025 22:30	193.99	192.9	193.29	192.9	488,501.00
12.12.2025 16:30	193.425	193.425	193.425	193.425	148.00
12.12.2025 17:00	192.4	191.53	192.31	192.12	18,098.00
12.12.2025 17:30	192.29	191.51	192.22	191.52	54,611.00
12.12.2025 18:00	191.515	190.35	191.51	190.735	75,254.00
12.12.2025 18:30	191.16	190.43	190.8	191	115,035.00
12.12.2025 19:00	191.77	191.25	191.27	191.375	102,724.00
12.12.2025 19:30	191.425	191.105	191.125	191.265	154,450.00
12.12.2025 20:00	191.82	191.225	191.225	191.82	26,259.00
12.12.2025 20:30	191.54	191.15	191.54	191.19	158,530.00
12.12.2025 21:00	191.28	191.05	191.275	191.05	70,302.00
12.12.2025 21:30	191.11	190.87	190.9675	190.925	107,790.00
12.12.2025 22:00	191.18	190.89	190.92	190.96	132,423.00
12.12.2025 22:30	191.55	190.97	190.97	191.41	246,663.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	165.50	163.08	164.41	164.41	235,920.00
17.12.2024	163.19	159.08	163.19	159.67	248,652.00
18.12.2024	160.70	152.91	160.70	153.37	277,362.00
19.12.2024	157.30	152.25	155.26	152.53	269,421.00
20.12.2024	154.20	150.48	151.01	152.80	894,009.00
23.12.2024	154.12	151.01	151.63	153.04	195,416.00
24.12.2024	155.88	152.25	152.68	155.88	126,686.00
26.12.2024	156.93	154.18	155.20	156.42	201,761.00
27.12.2024	156.97	152.71	155.17	153.94	150,326.00
30.12.2024	153.41	150.08	152.50	152.19	131,195.00
31.12.2024	154.90	151.02	153.64	151.75	231,290.00
06.01.2025	156.55	152.04	155.16	153.47	196,687.00
07.01.2025	153.99	151.30	153.86	152.40	267,885.00
08.01.2025	153.80	149.34	150.76	153.66	178,262.00
10.01.2025	151.48	149.14	149.35	150.33	165,366.00
13.01.2025	151.87	146.79	148.11	151.57	164,989.00
14.01.2025	154.73	150.17	152.70	150.86	275,266.00
15.01.2025	155.87	152.50	154.39	154.75	194,823.00
16.01.2025	156.78	154.29	155.43	155.45	126,642.00
17.01.2025	159.07	154.52	156.80	156.00	363,392.00
21.01.2025	162.90	157.53	158.25	162.46	286,721.00
22.01.2025	164.30	161.16	162.63	161.87	176,396.00
23.01.2025	164.02	161.00	161.00	162.91	213,598.00
24.01.2025	165.67	160.30	163.45	161.68	490,222.00
27.01.2025	160.56	154.74	159.80	156.44	389,065.00
28.01.2025	177.69	163.46	164.55	175.81	738,727.00
29.01.2025	177.00	170.78	175.33	170.79	401,735.00
30.01.2025	176.83	170.44	174.84	171.64	296,598.00
31.01.2025	172.43	169.51	172.43	170.32	344,313.00
03.02.2025	169.87	167.52	167.52	169.07	34,710.00
04.02.2025	171.51	167.93	168.64	171.23	172,107.00
05.02.2025	173.70	170.68	172.76	173.23	71,587.00
06.02.2025	174.06	170.57	173.83	172.79	188,151.00
07.02.2025	173.50	171.33	173.22	172.15	329,691.00
10.02.2025	173.95	171.40	173.95	173.50	151,999.00
11.02.2025	173.27	169.34	171.55	172.00	316,821.00
12.02.2025	171.87	169.10	169.61	170.10	190,443.00
13.02.2025	170.65	167.88	170.38	168.63	60,203.00
14.02.2025	172.28	168.49	170.00	171.49	220,963.00
18.02.2025	173.37	169.50	172.54	172.60	201,078.00
19.02.2025	173.67	171.12	171.70	173.57	250,876.00
20.02.2025	173.50	168.96	173.50	171.50	163,463.00
21.02.2025	172.91	164.58	172.91	165.03	468,563.00
24.02.2025	166.47	161.81	165.51	162.07	197,554.00
25.02.2025	163.57	159.99	162.23	161.22	228,160.00
26.02.2025	165.14	161.91	161.91	163.02	207,063.00
27.02.2025	163.76	160.37	162.96	160.64	141,570.00
28.02.2025	163.16	157.22	159.72	162.99	285,862.00
03.03.2025	164.64	155.57	164.64	156.79	284,901.00
04.03.2025	154.76	149.87	153.84	152.13	270,739.00
05.03.2025	154.92	151.83	153.38	154.52	161,498.00
06.03.2025	154.76	150.49	151.00	151.59	240,440.00
07.03.2025	155.13	149.63	151.40	154.08	334,401.00
10.03.2025	155.85	149.89	150.32	153.50	614,154.00
11.03.2025	157.65	151.36	153.00	155.22	388,727.00
12.03.2025	161.62	154.20	157.51	154.32	289,341.00
13.03.2025	155.09	149.41	153.59	150.77	300,250.00
14.03.2025	156.11	151.76	152.57	155.29	273,103.00
17.03.2025	155.58	152.62	153.42	154.44	440,879.00
18.03.2025	153.65	150.40	153.65	151.65	307,007.00
19.03.2025	155.32	151.48	151.93	154.89	358,192.00
20.03.2025	154.92	152.53	152.69	153.17	247,381.00
21.03.2025	152.93	150.41	151.57	152.73	1,787,899.00
24.03.2025	159.46	155.51	155.51	158.69	252,721.00
25.03.2025	161.04	158.33	159.37	160.39	225,472.00
26.03.2025	161.47	155.68	161.44	156.07	290,106.00
27.03.2025	157.39	153.30	155.91	155.91	335,142.00
28.03.2025	156.83	150.59	156.04	152.02	204,995.00
31.03.2025	155.06	147.31	149.29	153.18	327,995.00
01.04.2025	155.60	151.27	153.35	154.93	328,789.00
02.04.2025	157.86	151.93	151.93	157.58	336,035.00
03.04.2025	151.37	145.39	149.40	145.87	289,099.00
04.04.2025	141.55	133.44	139.73	137.13	481,358.00
07.04.2025	141.78	127.04	131.96	133.05	495,842.00
08.04.2025	140.14	130.32	138.54	132.79	355,592.00
09.04.2025	149.74	130.66	130.66	147.80	385,071.00
10.04.2025	145.21	136.24	143.61	140.54	393,420.00
11.04.2025	142.51	136.23	139.92	140.89	415,980.00
14.04.2025	143.74	139.41	142.50	141.30	356,162.00
15.04.2025	144.80	140.99	141.48	141.93	251,710.00
16.04.2025	141.68	138.32	140.20	141.57	460,595.00
17.04.2025	143.85	140.97	142.10	142.65	264,626.00
21.04.2025	141.19	135.47	140.88	136.78	403,875.00
22.04.2025	141.44	137.03	138.91	140.41	323,787.00
23.04.2025	149.98	141.51	144.85	142.02	385,356.00
24.04.2025	150.06	142.07	142.29	149.43	591,636.00
25.04.2025	149.47	147.01	149.26	148.76	464,423.00
28.04.2025	150.91	146.80	148.30	148.67	473,813.00
29.04.2025	162.36	154.76	160.00	158.87	819,279.00
30.04.2025	161.65	153.06	155.73	160.98	656,833.00
01.05.2025	165.44	160.49	163.53	163.04	445,553.00
02.05.2025	169.51	165.05	165.60	167.93	340,631.00
05.05.2025	168.10	164.99	166.24	167.31	228,646.00
06.05.2025	167.21	164.63	165.57	166.47	208,686.00
07.05.2025	168.43	166.09	167.95	167.45	192,753.00
08.05.2025	172.21	168.68	169.99	169.77	226,211.00
09.05.2025	171.05	168.13	170.00	169.62	127,437.00
12.05.2025	176.84	171.61	176.84	175.35	233,499.00
13.05.2025	177.60	175.49	177.19	175.89	178,224.00
14.05.2025	176.47	174.46	176.04	175.30	169,820.00
15.05.2025	177.13	173.71	174.76	176.12	243,586.00
16.05.2025	179.20	176.74	177.03	177.89	258,044.00
19.05.2025	179.01	173.88	175.11	177.94	219,758.00
20.05.2025	178.38	174.81	177.99	175.21	282,771.00
21.05.2025	173.86	170.24	173.19	170.64	239,750.00
22.05.2025	170.78	168.88	170.54	170.71	335,378.00
23.05.2025	171.59	167.16	167.16	170.07	166,779.00
27.05.2025	174.49	170.82	172.78	174.13	169,524.00
28.05.2025	174.40	171.65	173.88	172.25	158,260.00
29.05.2025	173.76	171.00	173.71	173.27	218,103.00
30.05.2025	173.24	170.37	173.24	171.40	229,349.00
02.06.2025	171.97	167.84	171.02	170.82	202,114.00
03.06.2025	174.74	170.88	171.11	174.49	267,634.00
04.06.2025	176.43	174.50	174.50	175.12	242,289.00
05.06.2025	175.93	173.73	175.29	174.89	209,587.00
06.06.2025	177.75	176.00	177.36	177.68	279,188.00
09.06.2025	186.14	178.00	178.00	185.99	589,468.00
10.06.2025	191.00	184.51	187.98	186.67	521,741.00
11.06.2025	188.95	185.32	186.62	186.61	409,984.00
12.06.2025	187.35	184.72	185.00	186.83	302,710.00
13.06.2025	186.18	180.26	185.00	181.44	288,658.00
16.06.2025	185.21	181.83	183.35	182.38	324,428.00
17.06.2025	181.83	178.25	180.40	178.95	431,564.00
18.06.2025	180.20	177.99	179.94	178.40	428,208.00
20.06.2025	179.65	176.06	179.00	178.80	1,122,123.00
23.06.2025	183.79	177.11	178.09	183.74	327,822.00
24.06.2025	185.81	183.25	185.34	184.35	250,348.00
25.06.2025	185.78	183.81	185.07	185.27	231,806.00
26.06.2025	188.59	185.50	186.37	187.85	311,897.00
27.06.2025	189.76	186.81	188.38	188.39	413,023.00
30.06.2025	189.94	186.52	188.85	189.89	438,776.00
01.07.2025	193.35	188.16	189.23	189.64	494,051.00
02.07.2025	192.79	188.61	188.61	192.42	220,333.00
03.07.2025	194.06	192.00	192.42	193.16	89,677.00
07.07.2025	194.37	190.64	193.00	191.15	296,581.00
08.07.2025	195.00	190.48	191.42	191.52	232,470.00
09.07.2025	193.41	190.41	192.25	191.10	193,925.00
10.07.2025	192.72	181.48	191.00	186.84	524,475.00
11.07.2025	186.70	184.39	185.89	184.89	226,535.00
14.07.2025	188.13	183.90	184.89	187.85	309,400.00
15.07.2025	190.74	185.50	188.22	185.75	215,097.00
16.07.2025	187.86	183.50	185.69	187.43	203,579.00
17.07.2025	190.89	187.40	187.40	189.32	172,365.00
18.07.2025	189.71	187.39	189.62	189.12	112,863.00
21.07.2025	190.24	186.63	189.55	186.86	149,793.00
22.07.2025	187.70	183.40	185.59	187.03	176,670.00
23.07.2025	189.93	187.20	188.79	188.49	103,022.00
24.07.2025	189.53	187.30	187.96	189.17	193,026.00
25.07.2025	191.26	188.80	189.68	190.73	270,712.00
28.07.2025	191.75	189.81	191.49	189.98	295,252.00
29.07.2025	203.89	194.04	194.04	198.35	603,498.00
30.07.2025	201.23	194.34	198.35	195.93	285,343.00
31.07.2025	197.40	193.46	195.55	195.77	214,164.00
01.08.2025	193.98	189.10	192.24	193.49	194,741.00
04.08.2025	196.28	194.00	195.38	195.04	183,639.00
05.08.2025	196.81	192.93	195.04	195.71	207,725.00
06.08.2025	195.71	192.47	195.71	194.43	151,546.00
07.08.2025	195.98	192.50	195.98	194.68	241,915.00
08.08.2025	197.52	193.62	194.97	193.96	232,227.00
11.08.2025	195.57	192.82	194.54	194.36	221,803.00
12.08.2025	197.77	194.82	196.04	197.31	181,085.00
13.08.2025	199.88	195.62	198.00	198.45	271,359.00
14.08.2025	197.00	190.78	197.00	190.98	228,186.00
15.08.2025	191.70	188.00	190.80	189.19	318,474.00
18.08.2025	193.17	187.45	189.16	192.84	386,866.00
19.08.2025	194.43	191.66	192.10	191.99	163,508.00
20.08.2025	192.17	189.20	191.00	190.00	405,029.00
21.08.2025	191.10	188.28	190.00	188.70	453,156.00
22.08.2025	195.97	190.00	190.53	194.23	342,737.00
25.08.2025	194.85	191.69	193.36	191.90	272,878.00
26.08.2025	195.90	191.05	192.73	195.67	282,224.00
27.08.2025	196.47	193.76	195.80	193.78	367,743.00
28.08.2025	194.24	190.61	194.00	191.97	362,451.00
29.08.2025	192.84	184.46	191.61	185.30	425,252.00
02.09.2025	183.69	179.72	182.59	183.49	382,477.00
03.09.2025	183.49	180.24	183.49	182.56	295,388.00
04.09.2025	185.10	181.04	183.28	185.09	296,615.00
05.09.2025	187.22	181.33	186.30	184.27	232,921.00
08.09.2025	184.75	180.51	184.01	184.43	386,767.00
09.09.2025	184.20	181.00	184.20	182.42	437,059.00
10.09.2025	185.13	181.80	182.26	182.72	412,595.00
11.09.2025	186.79	182.28	182.75	186.39	340,707.00
12.09.2025	186.27	182.98	186.27	182.99	181,600.00
15.09.2025	185.12	180.99	184.00	182.60	218,209.00
16.09.2025	183.51	180.33	182.60	182.79	237,427.00
17.09.2025	185.13	179.32	183.52	180.66	366,783.00
18.09.2025	185.21	180.99	180.99	184.05	85,130.00
19.09.2025	187.49	180.68	184.97	182.04	227,885.00
22.09.2025	182.90	180.63	181.84	182.02	126,725.00
23.09.2025	183.57	180.99	182.17	181.83	105,246.00
24.09.2025	182.97	178.92	182.97	179.02	88,486.00
25.09.2025	179.07	175.82	176.60	178.72	146,596.00
26.09.2025	182.63	179.43	179.44	181.97	106,534.00
29.09.2025	183.36	180.74	183.36	181.59	114,555.00
30.09.2025	184.39	179.59	180.89	184.15	78,419.00
01.10.2025	183.29	180.29	181.29	181.14	105,235.00
02.10.2025	181.43	178.05	180.74	179.93	113,036.00
03.10.2025	182.00	179.29	179.45	179.94	140,933.00
06.10.2025	182.59	178.61	181.72	182.28	174,061.00
07.10.2025	183.30	177.87	182.65	178.89	121,149.00
08.10.2025	181.16	178.28	178.50	180.49	83,635.00
09.10.2025	183.15	176.00	180.51	179.07	175,323.00
10.10.2025	181.12	174.76	181.12	175.27	154,716.00
13.10.2025	179.16	175.72	175.72	178.69	127,510.00
14.10.2025	181.19	176.17	176.17	179.82	80,178.00
15.10.2025	182.76	178.59	179.13	180.72	136,886.00
16.10.2025	181.92	178.77	180.04	181.27	127,381.00
17.10.2025	183.74	180.20	181.33	183.74	171,212.00
20.10.2025	188.52	185.00	185.70	187.51	186,674.00
21.10.2025	189.40	185.26	186.80	189.05	84,597.00
22.10.2025	189.76	184.62	189.70	184.67	114,263.00
23.10.2025	192.84	186.32	186.32	192.33	179,397.00
24.10.2025	194.40	191.54	193.43	191.67	125,451.00
27.10.2025	194.25	190.60	192.93	191.40	242,786.00
28.10.2025	201.00	189.30	197.65	191.34	237,069.00
29.10.2025	195.50	190.24	190.24	193.16	168,725.00
30.10.2025	197.70	187.38	192.32	191.82	124,988.00
31.10.2025	193.04	188.30	191.78	189.92	150,093.00
03.11.2025	193.65	187.49	189.03	192.68	132,948.00
04.11.2025	191.27	187.71	191.27	188.18	154,871.00
05.11.2025	191.69	187.27	189.20	190.93	79,317.00
06.11.2025	192.00	187.95	190.93	189.04	73,795.00
07.11.2025	190.24	187.12	187.65	189.42	84,345.00
10.11.2025	192.15	187.78	191.79	190.35	106,416.00
11.11.2025	190.75	187.46	188.67	187.92	109,976.00
12.11.2025	191.85	187.98	189.62	191.05	144,520.00
13.11.2025	191.46	185.31	190.79	185.76	152,914.00
14.11.2025	186.73	175.63	183.28	183.54	117,421.00
17.11.2025	184.98	178.30	183.64	178.87	175,271.00
18.11.2025	180.52	176.22	178.51	179.44	135,809.00
19.11.2025	182.58	178.26	181.03	179.06	365,895.00
20.11.2025	183.11	175.52	182.51	176.15	181,148.00
21.11.2025	179.13	173.63	177.15	178.91	265,914.00
24.11.2025	180.55	177.03	178.77	178.66	119,859.00
25.11.2025	183.53	178.92	179.15	182.77	234,758.00
26.11.2025	184.32	181.88	182.50	182.98	130,486.00
28.11.2025	183.72	180.97	181.15	183.24	58,694.00
01.12.2025	183.35	180.33	181.30	180.46	181,623.00
02.12.2025	182.50	179.86	181.15	181.37	241,346.00
03.12.2025	184.90	179.46	181.03	184.22	194,707.00
04.12.2025	189.34	184.99	185.49	187.87	156,590.00
05.12.2025	188.39	186.25	187.61	187.74	100,070.00
08.12.2025	189.39	186.06	185.99	187.43	222,631.00
09.12.2025	189.01	185.80	187.99	186.16	120,638.00
10.12.2025	191.68	186.73	186.49	190.26	126,014.00
11.12.2025	194.03	190.20	187.60	192.91	124,409.00
12.12.2025	193.43	190.35	194.17	191.53	93,159.00

צרו איתנו קשר *5988