גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוקה קולה > גרפים

עדכון אחרון 19:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוקה קולה

Coca-Cola

מניה KO ניו-יורק USD

שער

70.265

שינוי

+0.75%

שינוי ב USD

0.53

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	69.87	69.87	69.87	69.87	0.00
16:50	69.86	69.86	69.86	69.86	406,303.00
17:00	69.8426	69.8426	69.8426	69.8426	332,707.00
17:10	69.805	69.805	69.805	69.805	520,931.00
17:20	69.845	69.845	69.845	69.845	458,060.00
17:30	69.7985	69.7985	69.7985	69.7985	360,773.00
17:40	69.875	69.875	69.875	69.875	276,739.00
17:50	69.965	69.965	69.965	69.965	230,552.00
18:00	69.95	69.95	69.95	69.95	376,492.00
18:10	69.925	69.925	69.925	69.925	311,988.00
18:20	69.905	69.905	69.905	69.905	277,677.00
18:30	69.975	69.975	69.975	69.975	226,650.00
18:40	70.005	70.005	70.005	70.005	223,175.00
18:50	70.095	70.095	70.095	70.095	323,425.00
19:00	70.115	70.115	70.115	70.115	53,561.00
19:10	70.13	70.13	70.13	70.13	149,094.00
19:20	70.14	70.14	70.14	70.14	218,753.00
19:30	70.185	70.185	70.185	70.185	163,859.00
19:40	70.28	70.28	70.28	70.28	176,188.00
19:50	70.2646	70.2646	70.2646	70.2646	147,436.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.06.2025 17:00	69.445	69.255	69.26	69.325	17,966,975.00
20.06.2025 17:30	69.47	69.175	69.29	69.41	22,638,563.00
20.06.2025 18:00	69.5212	69.4252	69.4252	69.49	24,979,882.00
20.06.2025 18:30	69.545	69.395	69.465	69.395	22,371,333.00
20.06.2025 19:00	69.3848	69.1848	69.3848	69.2633	36,651,209.00
20.06.2025 19:30	69.405	69.27	69.27	69.395	47,841,885.00
20.06.2025 20:00	69.5	69.425	69.43	69.4933	48,751,385.00
20.06.2025 20:30	69.485	69.3822	69.47	69.435	44,118,766.00
20.06.2025 21:00	69.47	69.36	69.43	69.365	48,152,691.00
20.06.2025 21:30	69.35	69.195	69.345	69.235	49,583,676.00
20.06.2025 22:00	69.235	69.065	69.235	69.0833	42,383,330.00
20.06.2025 22:30	69.105	68.825	69.095	68.825	47,601,602.00
23.06.2025 16:30	69.62	69.13	69.15	69.485	2,968,062.00
23.06.2025 17:00	69.71	69.47	69.47	69.605	6,070,343.00
23.06.2025 17:30	69.675	69.565	69.625	69.585	8,223,680.00
23.06.2025 18:00	69.585	69.45	69.565	69.45	18,498,332.00
23.06.2025 18:30	69.44	69.245	69.44	69.255	26,996,199.00
23.06.2025 19:00	69.215	69.105	69.195	69.175	35,917,750.00
23.06.2025 19:30	69.2707	69.105	69.175	69.135	44,706,818.00
23.06.2025 20:00	69.445	69.11	69.11	69.425	56,582,601.00
23.06.2025 20:30	69.5	69.38	69.435	69.38	51,344,173.00
23.06.2025 21:00	69.44	69.325	69.375	69.405	47,053,447.00
23.06.2025 21:30	69.44	69.315	69.4107	69.395	47,581,654.00
23.06.2025 22:00	69.705	69.485	69.485	69.705	47,057,210.00
23.06.2025 22:30	69.795	69.665	69.705	69.755	58,905,039.00
24.06.2025 16:30	69.945	69.71	69.9	69.71	3,532,556.00
24.06.2025 17:00	69.95	69.745	69.78	69.79	6,309,801.00
24.06.2025 17:30	69.98	69.795	69.795	69.965	11,533,224.00
24.06.2025 18:00	69.98	69.875	69.935	69.945	14,963,927.00
24.06.2025 18:30	70.12	69.955	69.96	70.12	13,180,439.00
24.06.2025 19:00	70.245	70.08	70.13	70.245	23,622,335.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2024	64.07	63.51	63.94	63.84	10,238,670.00
26.06.2024	64.11	63.23	63.40	64.05	9,392,855.00
27.06.2024	64.27	63.62	64.05	63.91	8,491,578.00
28.06.2024	64.06	63.52	63.90	63.65	17,356,090.00
01.07.2024	64.30	63.12	64.03	63.28	10,030,310.00
02.07.2024	63.38	62.85	63.26	63.15	8,852,120.00
03.07.2024	63.67	62.93	63.19	63.33	9,154,119.00
05.07.2024	63.79	62.99	63.33	63.76	11,728,400.00
08.07.2024	63.59	62.84	63.59	62.96	11,227,140.00
09.07.2024	63.23	62.59	63.06	62.69	11,635,990.00
10.07.2024	62.86	62.28	62.72	62.83	11,824,420.00
11.07.2024	63.46	62.40	62.64	63.10	11,275,640.00
12.07.2024	64.11	63.38	63.46	63.72	9,155,382.00
15.07.2024	63.94	63.35	63.79	63.41	7,912,792.00
16.07.2024	64.31	63.39	63.43	64.27	8,708,808.00
17.07.2024	65.39	64.40	64.47	65.21	12,200,650.00
18.07.2024	65.81	64.72	64.80	65.19	10,554,080.00
19.07.2024	65.64	64.82	65.64	65.29	13,747,230.00
22.07.2024	-99.99	-99.99	65.25	64.58	0.00
23.07.2024	66.04	64.85	65.43	64.96	11,797,150.00
24.07.2024	65.96	64.83	65.09	65.81	13,235,690.00
25.07.2024	66.89	65.86	66.04	66.07	16,091,930.00
26.07.2024	67.11	66.01	66.07	67.05	13,516,820.00
29.07.2024	67.03	66.39	66.88	66.83	11,468,080.00
30.07.2024	67.83	66.36	66.48	67.68	13,185,990.00
31.07.2024	67.61	66.61	67.50	66.74	15,525,070.00
01.08.2024	68.11	66.70	67.00	67.96	15,818,030.00
02.08.2024	69.67	67.69	68.53	69.33	22,343,290.00
05.08.2024	69.55	67.73	68.99	68.10	25,130,920.00
06.08.2024	68.84	67.77	68.15	68.05	12,767,900.00
07.08.2024	69.18	67.83	68.05	68.46	13,288,480.00
08.08.2024	68.86	67.85	68.00	68.73	14,416,520.00
09.08.2024	68.79	68.25	68.70	68.68	10,590,370.00
12.08.2024	68.54	67.83	68.45	68.17	10,026,430.00
13.08.2024	68.61	68.01	68.08	68.46	9,845,276.00
14.08.2024	68.89	68.13	68.23	68.58	14,307,610.00
15.08.2024	68.92	68.50	68.62	68.65	11,232,660.00
16.08.2024	69.30	68.64	68.84	69.18	12,333,670.00
19.08.2024	69.42	68.85	69.35	68.98	9,817,087.00
20.08.2024	69.39	68.76	68.99	69.38	11,178,290.00
21.08.2024	70.13	69.33	69.48	69.57	8,788,986.00
22.08.2024	69.92	68.79	69.92	69.33	12,506,920.00
23.08.2024	69.85	68.93	69.40	69.79	11,820,990.00
26.08.2024	70.92	69.73	69.83	70.84	12,907,020.00
27.08.2024	71.53	71.05	71.32	71.50	16,686,350.00
28.08.2024	71.81	71.29	71.61	71.75	13,135,050.00
29.08.2024	72.22	71.23	71.90	72.05	16,928,650.00
30.08.2024	72.57	71.78	72.20	72.47	18,616,700.00
03.09.2024	73.29	72.25	72.44	73.01	14,386,460.00
04.09.2024	73.53	71.91	73.30	72.56	17,077,660.00
05.09.2024	72.68	70.98	72.62	71.17	21,205,110.00
06.09.2024	71.67	70.89	70.99	71.14	14,512,730.00
09.09.2024	72.31	70.98	71.23	71.85	12,934,830.00
10.09.2024	72.42	71.52	71.97	71.55	10,272,290.00
11.09.2024	71.37	70.57	71.36	71.08	11,180,570.00
12.09.2024	71.38	70.65	71.00	71.23	12,300,630.00
13.09.2024	71.46	70.48	70.84	71.41	11,065,460.00
16.09.2024	72.24	71.62	71.77	72.10	10,771,700.00
17.09.2024	72.35	71.72	71.90	71.80	12,971,010.00
18.09.2024	72.38	71.27	71.89	71.75	10,716,750.00
19.09.2024	71.94	70.60	71.56	70.62	13,617,650.00
20.09.2024	71.80	70.38	70.41	71.64	48,560,250.00
23.09.2024	72.20	71.18	71.55	71.73	11,178,720.00
24.09.2024	71.82	70.60	71.22	71.33	12,678,260.00
25.09.2024	71.92	71.31	71.71	71.45	10,792,260.00
26.09.2024	71.61	70.84	70.86	71.40	10,786,740.00
27.09.2024	72.20	71.46	71.54	71.79	10,821,530.00
30.09.2024	72.20	71.69	72.00	71.86	17,714,850.00
01.10.2024	72.75	71.63	72.10	71.71	13,076,520.00
02.10.2024	71.43	70.41	71.39	71.01	10,918,240.00
03.10.2024	70.99	70.20	70.86	70.52	9,159,541.00
04.10.2024	70.28	69.72	69.96	70.17	12,466,110.00
07.10.2024	70.10	68.87	70.05	69.01	14,475,800.00
08.10.2024	69.44	68.86	69.04	69.18	13,412,650.00
09.10.2024	69.74	69.07	69.19	69.57	8,605,034.00
10.10.2024	69.91	68.99	69.83	69.25	8,627,285.00
11.10.2024	69.59	69.00	69.46	69.57	8,781,754.00
14.10.2024	70.47	69.47	69.57	70.34	7,410,555.00
15.10.2024	71.21	70.16	70.46	70.34	10,356,540.00
16.10.2024	70.70	69.97	70.09	70.57	7,924,244.00
17.10.2024	70.69	69.58	70.63	69.90	14,600,270.00
18.10.2024	70.55	69.61	69.87	70.44	15,048,540.00
21.10.2024	70.32	69.31	70.00	69.45	11,803,050.00
22.10.2024	69.75	68.68	69.00	69.45	18,214,130.00
23.10.2024	68.70	66.58	66.99	68.01	24,619,470.00
24.10.2024	68.04	66.95	67.65	67.30	17,534,460.00
25.10.2024	67.70	66.79	67.07	66.92	11,072,060.00
28.10.2024	67.39	66.60	66.96	66.67	10,752,080.00
29.10.2024	66.34	65.52	66.29	65.56	16,501,140.00
30.10.2024	66.54	65.32	65.51	65.92	14,170,400.00
31.10.2024	65.99	65.25	65.81	65.31	13,374,380.00
04.11.2024	65.42	64.65	65.08	65.11	10,979,320.00
05.11.2024	65.47	64.64	64.64	65.37	8,647,490.00
06.11.2024	64.86	63.18	64.42	63.70	22,725,040.00
07.11.2024	64.39	63.60	64.29	63.66	14,561,250.00
11.11.2024	64.12	63.25	63.99	63.36	13,924,960.00
12.11.2024	63.75	63.12	63.68	63.20	14,984,720.00
13.11.2024	63.26	62.49	63.05	63.00	12,997,840.00
14.11.2024	63.11	62.43	63.11	62.55	15,707,780.00
15.11.2024	62.63	61.39	62.49	61.74	26,128,990.00
18.11.2024	62.14	61.56	61.85	61.86	15,814,930.00
19.11.2024	62.62	61.63	61.90	62.59	16,008,180.00
20.11.2024	63.01	62.02	62.70	62.99	18,265,410.00
21.11.2024	63.81	62.95	63.15	63.76	16,569,680.00
22.11.2024	64.48	63.65	64.24	63.95	18,054,670.00
25.11.2024	64.71	63.84	64.32	64.38	36,153,180.00
26.11.2024	64.64	64.06	64.31	64.55	14,167,780.00
27.11.2024	65.10	64.25	64.96	64.43	13,247,230.00
29.11.2024	64.25	63.77	64.02	64.08	10,639,590.00
02.12.2024	64.19	63.35	64.05	63.65	16,109,730.00
03.12.2024	64.08	63.03	63.72	63.52	22,644,840.00
04.12.2024	63.35	61.90	63.28	62.21	24,690,630.00
05.12.2024	63.12	62.10	62.47	62.92	20,866,820.00
06.12.2024	63.36	62.51	62.83	62.53	15,547,620.00
09.12.2024	62.93	61.90	62.69	62.60	21,838,970.00
10.12.2024	63.04	61.79	62.70	62.91	14,892,790.00
11.12.2024	63.63	62.40	63.00	62.64	32,588,030.00
12.12.2024	63.92	63.22	63.55	63.84	17,320,100.00
13.12.2024	63.83	63.11	63.57	63.12	12,598,130.00
16.12.2024	63.86	62.35	63.23	62.55	24,410,400.00
17.12.2024	63.55	62.32	62.45	63.40	21,369,650.00
18.12.2024	63.64	62.79	62.81	62.85	20,837,190.00
19.12.2024	63.17	62.40	62.70	62.45	21,143,030.00
20.12.2024	63.06	62.28	62.47	62.55	42,208,220.00
23.12.2024	62.76	61.53	62.50	62.38	12,983,660.00
24.12.2024	62.84	62.01	62.20	62.84	5,018,993.00
26.12.2024	62.74	62.40	62.62	62.57	7,777,467.00
27.12.2024	62.95	62.21	62.45	62.45	8,502,985.00
30.12.2024	62.34	61.68	62.34	62.03	8,953,902.00
31.12.2024	62.43	61.80	62.02	62.26	9,193,361.00
06.01.2025	61.56	60.66	61.50	60.81	17,849,530.00
07.01.2025	61.72	60.62	61.11	60.84	17,760,550.00
08.01.2025	61.77	60.93	60.99	61.71	14,091,920.00
10.01.2025	61.65	60.73	61.58	61.07	22,413,010.00
13.01.2025	61.85	60.71	61.13	61.65	16,922,530.00
14.01.2025	62.06	61.30	61.65	62.04	16,076,430.00
15.01.2025	62.62	61.68	62.33	61.77	16,173,070.00
16.01.2025	62.30	61.32	61.42	62.25	12,492,700.00
17.01.2025	62.76	62.17	62.31	62.71	17,853,260.00
21.01.2025	63.23	62.30	62.90	62.42	19,804,930.00
22.01.2025	62.28	61.66	62.12	61.78	16,979,170.00
23.01.2025	61.98	61.37	61.80	61.53	15,160,410.00
24.01.2025	62.01	61.44	61.72	61.92	19,236,740.00
27.01.2025	64.18	62.47	62.87	63.87	20,591,140.00
28.01.2025	64.04	62.28	63.51	62.36	14,930,210.00
29.01.2025	63.36	62.55	62.56	62.83	11,297,690.00
30.01.2025	64.29	63.23	63.85	64.05	13,157,800.00
31.01.2025	63.93	63.39	63.70	63.48	11,833,180.00
03.02.2025	63.35	62.43	63.18	63.35	2,784,536.00
04.02.2025	63.63	62.35	63.61	62.67	15,669,390.00
05.02.2025	63.29	62.58	62.72	63.14	5,461,375.00
06.02.2025	63.74	62.91	63.62	63.36	13,408,480.00
07.02.2025	63.92	63.27	63.43	63.84	13,160,310.00
10.02.2025	64.65	63.66	64.10	64.55	16,098,660.00
11.02.2025	67.67	66.41	67.50	67.60	30,559,140.00
12.02.2025	68.82	66.87	66.87	68.71	25,083,010.00
13.02.2025	69.57	68.76	69.00	69.17	14,971,890.00
14.02.2025	70.03	68.76	69.36	68.87	20,763,030.00
18.02.2025	69.37	68.42	68.55	69.05	15,562,650.00
19.02.2025	70.13	69.17	69.21	70.07	15,896,390.00
20.02.2025	70.07	69.42	69.71	70.04	13,381,920.00
21.02.2025	71.60	70.13	70.32	71.35	21,206,450.00
24.02.2025	71.73	70.33	70.84	70.59	21,405,770.00
25.02.2025	71.77	70.73	70.86	71.54	19,942,800.00
26.02.2025	71.28	70.53	71.27	70.80	14,516,250.00
27.02.2025	71.54	70.42	70.72	70.87	16,773,550.00
28.02.2025	71.57	70.56	71.45	71.21	22,159,090.00
03.03.2025	72.36	69.73	70.24	72.32	21,703,770.00
04.03.2025	72.65	69.88	72.07	70.07	25,089,540.00
05.03.2025	70.74	69.84	69.90	70.08	21,612,520.00
06.03.2025	70.53	69.45	70.41	70.46	19,693,060.00
07.03.2025	71.82	69.65	69.65	71.43	24,176,070.00
10.03.2025	73.22	71.32	71.96	71.45	25,235,850.00
11.03.2025	72.04	70.61	71.88	71.04	28,069,750.00
12.03.2025	70.73	69.74	70.37	69.94	18,914,790.00
13.03.2025	70.25	69.28	70.25	69.62	15,741,000.00
14.03.2025	69.26	68.38	68.51	69.16	14,202,230.00
17.03.2025	70.17	69.08	69.24	70.12	15,631,690.00
18.03.2025	70.19	69.30	70.11	69.38	12,655,750.00
19.03.2025	69.38	68.54	68.55	69.34	13,315,570.00
20.03.2025	69.81	69.09	69.31	69.71	16,287,270.00
21.03.2025	69.97	68.18	69.71	68.67	47,446,450.00
24.03.2025	69.08	68.33	68.80	68.95	12,571,330.00
25.03.2025	69.08	68.60	68.95	68.81	12,512,400.00
26.03.2025	70.35	68.90	68.92	70.02	14,476,440.00
27.03.2025	70.99	70.07	70.18	70.74	11,657,610.00
28.03.2025	71.32	69.53	70.81	70.36	17,033,850.00
31.03.2025	71.94	70.49	70.73	71.62	24,008,030.00
01.04.2025	71.91	71.18	71.68	71.87	15,297,790.00
02.04.2025	72.36	71.05	71.96	71.33	14,565,750.00
03.04.2025	73.95	72.32	72.48	73.18	24,935,730.00
04.04.2025	73.01	69.79	72.42	69.93	26,123,140.00
07.04.2025	69.38	66.05	66.23	68.37	34,248,160.00
08.04.2025	69.98	67.76	68.96	68.42	21,707,280.00
09.04.2025	70.47	67.28	67.92	69.95	27,258,310.00
10.04.2025	71.21	68.98	70.19	70.76	22,232,610.00
11.04.2025	71.85	70.54	70.90	71.43	19,898,130.00
14.04.2025	72.66	70.93	71.30	72.45	13,799,560.00
15.04.2025	72.63	71.72	72.62	71.86	14,959,710.00
16.04.2025	72.67	71.39	72.36	71.68	15,233,620.00
17.04.2025	73.43	71.72	71.90	73.00	20,705,260.00
21.04.2025	73.47	71.82	73.38	72.77	15,715,960.00
22.04.2025	74.38	72.92	73.00	73.90	15,567,300.00
23.04.2025	73.95	72.38	73.29	73.30	16,347,390.00
24.04.2025	73.43	72.30	73.02	72.52	16,873,880.00
25.04.2025	72.92	71.13	72.65	71.91	16,311,690.00
28.04.2025	72.26	71.31	72.07	71.79	15,945,580.00
29.04.2025	72.71	70.28	71.19	72.35	16,232,010.00
30.04.2025	73.48	71.68	73.35	72.55	21,057,890.00
01.05.2025	72.04	71.23	72.00	71.29	18,011,450.00
02.05.2025	71.82	71.10	71.50	71.65	12,625,490.00
05.05.2025	71.80	71.01	71.67	71.70	11,924,740.00
06.05.2025	71.90	71.16	71.68	71.72	12,690,260.00
07.05.2025	72.68	71.67	71.72	72.40	14,993,180.00
08.05.2025	72.47	71.13	72.20	71.17	14,344,630.00
09.05.2025	71.15	70.46	70.99	70.52	8,165,630.00
12.05.2025	70.33	68.70	70.14	69.53	21,504,910.00
13.05.2025	69.69	68.87	69.59	68.96	14,238,880.00
14.05.2025	69.34	68.58	68.88	69.16	16,015,790.00
15.05.2025	71.73	69.60	69.70	71.61	19,792,280.00
16.05.2025	72.26	71.43	71.86	72.00	18,285,290.00
19.05.2025	72.17	71.64	72.03	71.93	13,271,790.00
20.05.2025	72.13	71.43	71.80	71.69	12,039,240.00
21.05.2025	72.08	71.58	71.69	71.85	12,078,420.00
22.05.2025	71.99	70.96	71.84	71.14	11,080,600.00
23.05.2025	71.98	70.68	71.54	71.77	12,794,380.00
27.05.2025	72.22	71.56	71.74	71.78	10,655,870.00
28.05.2025	71.90	71.05	71.70	71.15	8,677,250.00
29.05.2025	71.66	70.46	71.00	71.49	10,277,520.00
30.05.2025	72.47	71.61	71.61	72.10	28,010,270.00
02.06.2025	72.04	71.36	72.03	72.00	10,193,210.00
03.06.2025	71.78	70.47	71.71	71.16	20,131,800.00
04.06.2025	71.85	70.68	71.26	71.37	13,396,370.00
05.06.2025	71.46	70.83	71.38	70.91	12,458,450.00
06.06.2025	71.48	70.94	71.08	71.35	8,668,681.00
09.06.2025	71.83	71.09	71.35	71.77	12,077,950.00
10.06.2025	72.68	71.76	71.90	72.35	9,403,683.00
11.06.2025	72.36	71.76	72.26	72.07	12,450,000.00
12.06.2025	72.40	71.60	72.25	72.24	12,697,220.00
13.06.2025	71.88	70.73	71.77	71.02	15,123,470.00
16.06.2025	71.62	70.24	71.20	70.52	15,030,670.00
17.06.2025	70.46	69.58	70.38	69.62	15,142,430.00
18.06.2025	70.00	69.09	70.00	69.21	15,956,200.00
20.06.2025	69.56	68.78	69.09	68.84	40,832,580.00
23.06.2025	69.81	68.97	69.14	69.74	20,105,090.00

צרו איתנו קשר *5988