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 > קוקה קולה > גרפים

עדכון אחרון 20:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוקה קולה

Coca-Cola

מניה KO 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
16:30					0.00
16:40	78.7	78.7	78.7	78.7	0.00
16:50	78.31	78.31	78.31	78.31	461,457.00
17:00	78.305	78.305	78.305	78.305	393,376.00
17:10	78.495	78.495	78.495	78.495	439,482.00
17:20	78.425	78.425	78.425	78.425	261,883.00
17:30	78.465	78.465	78.465	78.465	186,175.00
17:40	78.5028	78.5028	78.5028	78.5028	193,266.00
17:50	78.3625	78.3625	78.3625	78.3625	217,116.00
18:00	78.225	78.225	78.225	78.225	500,722.00
18:10	78.135	78.135	78.135	78.135	376,622.00
18:20	78.025	78.025	78.025	78.025	280,472.00
18:30	77.96	77.96	77.96	77.96	252,506.00
18:40	77.88	77.88	77.88	77.88	144,785.00
18:50	77.77	77.77	77.77	77.77	475,471.00
19:00	77.735	77.735	77.735	77.735	228,493.00
19:10	77.675	77.675	77.675	77.675	167,384.00
19:20	77.6	77.6	77.6	77.6	338,220.00
19:30	77.725	77.725	77.725	77.725	195,002.00
19:40	77.79	77.79	77.79	77.79	189,827.00
19:50	77.835	77.835	77.835	77.835	167,990.00
20:00	77.845	77.845	77.845	77.845	125,701.00
20:10	77.775	77.775	77.775	77.775	135,765.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 17:00	78.78	78.1	78.1	78.54	7,360,489.00
05.02.2026 17:30	78.68	78.315	78.515	78.32	10,752,491.00
05.02.2026 18:00	78.465	78.005	78.36	78.005	14,525,819.00
05.02.2026 18:30	78.02	77.89	78.02	77.99	22,665,368.00
05.02.2026 19:00	78.065	77.895	78.015	77.95	22,929,376.00
05.02.2026 19:30	78.39	77.95	77.95	78.375	22,961,897.00
05.02.2026 20:00	78.465	78.23	78.36	78.415	36,066,228.00
05.02.2026 20:30	78.485	78.245	78.425	78.255	35,311,936.00
05.02.2026 21:00	78.665	78.285	78.295	78.5901	44,518,795.00
05.02.2026 21:30	78.685	78.545	78.605	78.65	43,889,323.00
05.02.2026 22:00	78.855	78.55	78.645	78.8	44,471,944.00
05.02.2026 22:30	78.77	78.265	78.74	78.54	54,203,632.00
06.02.2026 16:30	78.938	78.47	78.7	78.91	3,948,048.00
06.02.2026 17:00	79.0401	78.745	79.0351	78.87	8,123,612.00
06.02.2026 17:30	78.925	78.67	78.87	78.67	9,949,697.00
06.02.2026 18:00	78.725	78.46	78.68	78.53	13,879,042.00
06.02.2026 18:30	78.747	78.53	78.535	78.715	23,443,200.00
06.02.2026 19:00	78.735	78.5365	78.715	78.54	23,826,794.00
06.02.2026 19:30	78.575	78.375	78.52	78.375	23,879,136.00
06.02.2026 20:00	78.67	78.355	78.355	78.665	32,280,929.00
06.02.2026 20:30	78.86	78.695	78.695	78.83	33,050,391.00
06.02.2026 21:00	78.965	78.82	78.82	78.935	37,620,833.00
06.02.2026 21:30	79.03	78.825	78.935	79.03	39,165,713.00
06.02.2026 22:00	79.065	78.8545	79.0528	78.8863	40,828,503.00
06.02.2026 22:30	79.185	78.89	78.89	79.045	46,158,936.00
09.02.2026 16:30	79.0884	78.18	78.85	78.53	3,413,225.00
09.02.2026 17:00	78.591	78.33	78.51	78.5393	8,659,072.00
09.02.2026 17:30	78.51	78.145	78.41	78.155	11,683,960.00
09.02.2026 18:00	78.215	77.924	78.165	77.924	18,306,263.00
09.02.2026 18:30	77.925	77.705	77.925	77.7601	26,796,111.00
09.02.2026 19:00	77.805	77.545	77.775	77.775	26,173,597.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
24.06.2025	70.35	69.68	69.94	70.21	15,209,770.00
25.06.2025	70.02	69.43	69.93	69.63	12,534,150.00
26.06.2025	69.92	69.14	69.70	69.47	14,411,550.00
27.06.2025	70.56	69.47	69.59	70.33	22,326,130.00
30.06.2025	70.79	70.09	70.13	70.75	15,407,460.00
01.07.2025	72.45	70.90	70.99	71.67	21,720,300.00
02.07.2025	71.82	70.74	71.69	70.91	13,043,260.00
03.07.2025	71.39	70.45	71.04	71.35	9,439,833.00
07.07.2025	71.37	70.80	71.37	71.01	16,971,530.00
08.07.2025	70.68	69.88	70.68	70.24	16,390,520.00
09.07.2025	70.25	68.97	70.16	69.48	33,680,540.00
10.07.2025	69.85	69.16	69.29	69.77	14,587,100.00
11.07.2025	70.15	69.25	69.57	69.87	12,908,110.00
14.07.2025	70.08	69.27	69.80	69.47	13,970,360.00
15.07.2025	69.55	69.15	69.51	69.36	12,628,010.00
16.07.2025	69.50	68.79	69.35	69.27	13,150,310.00
17.07.2025	70.68	69.51	69.81	70.59	20,415,000.00
18.07.2025	70.70	69.83	70.44	69.85	14,891,860.00
21.07.2025	70.62	69.93	70.19	70.07	17,733,710.00
22.07.2025	70.26	68.69	69.45	69.66	21,996,920.00
23.07.2025	69.74	68.60	69.66	69.16	20,979,060.00
24.07.2025	69.55	68.99	69.25	69.10	12,489,860.00
25.07.2025	69.23	68.75	69.13	69.17	12,563,580.00
28.07.2025	68.90	68.06	68.74	68.09	13,628,980.00
29.07.2025	69.42	68.15	68.34	69.38	15,715,940.00
30.07.2025	69.33	68.53	69.11	68.75	10,344,970.00
31.07.2025	68.65	67.74	68.15	67.89	17,145,690.00
01.08.2025	69.04	68.27	68.60	68.86	16,096,780.00
04.08.2025	69.08	68.31	68.71	68.96	10,682,030.00
05.08.2025	69.49	68.75	68.90	69.05	11,972,720.00
06.08.2025	69.80	68.63	69.12	69.51	10,770,120.00
07.08.2025	70.71	69.33	69.46	70.43	12,231,100.00
08.08.2025	70.87	70.08	70.36	70.34	9,224,219.00
11.08.2025	70.86	69.96	70.30	70.75	10,896,710.00
12.08.2025	71.06	70.22	70.82	70.71	11,058,290.00
13.08.2025	70.77	70.23	70.69	70.46	10,349,470.00
14.08.2025	70.46	69.39	70.38	69.55	10,643,240.00
15.08.2025	70.39	69.57	69.74	69.92	12,330,850.00
18.08.2025	70.05	69.05	69.98	69.13	14,073,630.00
19.08.2025	70.22	69.24	69.30	70.13	12,473,390.00
20.08.2025	71.71	70.40	70.74	70.70	16,341,790.00
21.08.2025	70.90	70.33	70.60	70.66	8,831,640.00
22.08.2025	71.02	69.92	70.96	70.13	12,987,770.00
25.08.2025	70.23	68.71	70.11	68.93	13,161,280.00
26.08.2025	69.08	68.57	69.04	68.73	17,627,720.00
27.08.2025	68.87	68.46	68.82	68.83	11,437,740.00
28.08.2025	68.90	68.28	68.88	68.36	15,951,980.00
29.08.2025	69.14	68.43	68.67	68.99	14,590,210.00
02.09.2025	69.34	68.25	68.96	69.06	24,753,240.00
03.09.2025	69.10	67.37	68.66	68.99	33,399,620.00
04.09.2025	69.46	68.11	69.11	68.25	16,522,200.00
05.09.2025	68.58	67.87	68.01	67.96	23,959,360.00
08.09.2025	67.88	67.16	67.86	67.43	21,648,410.00
09.09.2025	68.11	67.28	67.28	67.86	13,853,130.00
10.09.2025	68.09	67.21	67.79	67.82	15,817,910.00
11.09.2025	68.17	67.58	67.92	67.62	14,843,810.00
12.09.2025	67.71	66.93	67.60	67.01	18,665,660.00
15.09.2025	66.78	66.10	66.68	66.21	12,803,180.00
16.09.2025	66.51	66.06	66.35	66.24	18,531,020.00
17.09.2025	67.13	66.40	66.40	67.04	17,074,740.00
18.09.2025	67.04	66.51	66.67	66.70	3,297,470.00
19.09.2025	66.73	66.04	66.62	66.44	5,464,363.00
22.09.2025	66.59	66.08	66.44	66.24	5,212,521.00
23.09.2025	66.76	65.90	66.34	66.64	5,075,946.00
24.09.2025	66.78	65.96	66.52	66.43	5,815,821.00
25.09.2025	66.92	65.95	66.70	65.99	6,165,974.00
26.09.2025	66.33	65.50	66.10	65.59	6,235,574.00
29.09.2025	66.10	65.35	65.75	66.06	6,714,199.00
30.09.2025	66.64	65.96	66.09	66.33	5,157,357.00
01.10.2025	66.83	66.29	66.41	66.78	6,409,697.00
02.10.2025	66.65	65.86	66.65	66.12	6,791,301.00
03.10.2025	66.99	66.04	66.15	66.66	5,498,275.00
06.10.2025	66.56	65.84	66.56	66.09	6,222,452.00
07.10.2025	67.25	65.87	66.22	66.80	5,935,059.00
08.10.2025	66.87	66.07	66.67	66.13	5,355,328.00
09.10.2025	66.80	66.13	66.46	66.37	6,275,902.00
10.10.2025	67.39	66.38	66.57	67.05	9,199,833.00
13.10.2025	66.80	66.00	66.20	66.79	7,268,178.00
14.10.2025	67.57	66.75	66.85	67.52	7,126,706.00
15.10.2025	67.72	66.92	67.28	67.08	5,045,484.00
16.10.2025	68.10	67.16	67.18	67.57	8,050,069.00
17.10.2025	68.50	67.80	68.00	68.44	7,736,836.00
20.10.2025	68.64	67.92	68.44	68.46	9,138,483.00
21.10.2025	71.39	70.23	70.57	71.25	15,197,390.00
22.10.2025	71.61	70.51	71.48	70.78	7,278,237.00
23.10.2025	70.93	69.72	70.82	69.94	6,183,414.00
24.10.2025	70.05	69.64	69.98	69.72	7,304,644.00
27.10.2025	70.11	69.25	69.69	70.08	6,321,075.00
28.10.2025	70.90	69.95	69.99	70.18	5,899,390.00
29.10.2025	70.02	68.15	69.93	68.39	8,080,987.00
30.10.2025	69.29	68.39	68.41	68.97	5,979,779.00
31.10.2025	69.07	67.90	68.61	68.90	7,493,070.00
03.11.2025	68.73	67.66	68.73	67.99	6,730,098.00
04.11.2025	68.73	68.16	68.47	68.68	5,500,499.00
05.11.2025	68.83	68.18	68.80	68.50	4,714,344.00
06.11.2025	69.14	67.93	68.23	69.08	6,723,713.00
07.11.2025	70.87	69.41	69.83	70.55	10,098,160.00
10.11.2025	70.66	69.44	70.05	70.53	6,942,865.00
11.11.2025	71.75	70.66	70.87	71.64	6,992,302.00
12.11.2025	71.89	71.34	71.50	71.55	5,242,219.00
13.11.2025	71.67	71.00	71.43	71.08	5,747,290.00
14.11.2025	71.64	70.60	71.47	71.16	5,746,536.00
17.11.2025	71.53	70.62	71.21	70.69	6,266,853.00
18.11.2025	71.33	70.57	70.96	71.23	5,093,571.00
19.11.2025	71.44	70.81	71.15	71.12	5,131,730.00
20.11.2025	71.48	70.61	71.00	71.22	7,206,414.00
21.11.2025	73.18	71.49	71.68	72.98	12,295,860.00
24.11.2025	73.16	71.57	73.11	72.56	13,054,140.00
25.11.2025	72.93	72.14	72.78	72.61	6,632,882.00
26.11.2025	73.08	72.39	72.49	72.88	5,076,824.00
28.11.2025	73.22	72.76	73.00	73.12	3,651,113.00
01.12.2025	72.90	71.93	72.75	72.02	6,542,977.00
02.12.2025	71.81	70.43	71.81	70.67	9,268,535.00
03.12.2025	71.39	70.61	70.90	70.81	8,952,485.00
04.12.2025	71.34	70.37	70.82	70.46	8,941,514.00
05.12.2025	70.71	69.87	70.28	69.97	5,786,530.00
08.12.2025	70.38	69.50	69.80	70.28	8,255,926.00
09.12.2025	70.63	69.83	70.36	70.12	4,605,739.00
10.12.2025	70.53	69.78	70.30	70.23	13,005,400.00
11.12.2025	70.69	68.80	70.57	69.12	10,250,020.00
12.12.2025	70.62	69.04	69.17	70.54	8,213,822.00
15.12.2025	71.32	70.32	70.40	70.97	8,880,529.00
16.12.2025	71.30	70.33	71.23	70.39	7,837,595.00
17.12.2025	70.92	70.31	70.64	70.67	5,986,692.00
18.12.2025	70.79	70.17	70.33	70.37	6,765,253.00
19.12.2025	70.76	70.04	70.11	70.10	18,599,760.00
22.12.2025	70.22	69.65	69.87	70.20	5,471,062.00
23.12.2025	70.25	69.69	70.18	69.85	4,465,701.00
24.12.2025	70.16	69.75	69.85	70.10	2,204,149.00
26.12.2025	70.16	69.72	70.07	69.88	2,507,926.00
29.12.2025	70.42	69.85	70.00	70.15	4,471,154.00
30.12.2025	70.24	69.80	70.03	70.10	3,375,361.00
31.12.2025	70.16	69.88	70.07	69.93	3,327,094.00
02.01.2026	69.87	68.97	69.87	69.12	5,388,597.00
05.01.2026	68.92	67.92	68.92	67.97	9,510,680.00
06.01.2026	68.25	67.59	68.01	67.84	9,665,560.00
07.01.2026	68.07	67.27	67.97	67.54	9,237,541.00
08.01.2026	69.46	67.46	67.52	69.35	8,984,510.00
09.01.2026	70.66	69.12	69.50	70.55	8,984,079.00
12.01.2026	70.96	70.24	70.81	70.48	11,080,630.00
13.01.2026	71.23	70.27	70.44	71.22	9,201,465.00
14.01.2026	71.71	70.81	71.17	71.43	7,263,023.00
15.01.2026	71.60	70.36	71.60	70.52	7,006,432.00
16.01.2026	70.74	70.05	70.27	70.43	8,040,451.00
20.01.2026	71.78	69.79	70.02	71.77	9,788,971.00
21.01.2026	72.24	70.83	71.98	72.02	9,465,265.00
22.01.2026	72.04	71.44	71.87	71.88	6,409,583.00
23.01.2026	73.06	71.78	71.90	72.88	9,482,386.00
26.01.2026	73.29	72.54	72.86	72.57	5,254,138.00
27.01.2026	73.56	72.27	72.43	73.55	5,112,336.00
28.01.2026	73.62	72.57	73.19	73.05	6,629,910.00
29.01.2026	74.08	73.15	73.25	73.44	9,539,723.00
30.01.2026	74.89	73.54	73.77	74.85	12,853,810.00
02.02.2026	75.69	74.40	75.00	75.35	8,581,484.00
03.02.2026	77.50	75.13	75.28	76.89	11,042,860.00
04.02.2026	78.11	77.08	77.36	77.33	12,984,130.00
05.02.2026	78.86	77.59	77.71	78.50	9,976,862.00
06.02.2026	79.20	78.26	78.60	79.03	8,775,895.00

צרו איתנו קשר *5988