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 06.02.2026

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
14:40					0.00
14:50	14.84	14.84	14.84	14.84	0.00
15:00	14.84	14.84	14.84	14.84	0.00
15:10	14.84	14.84	14.84	14.84	0.00
15:20	14.84	14.84	14.84	14.84	0.00
15:30	14.84	14.84	14.84	14.84	0.00
15:40	14.84	14.84	14.84	14.84	0.00
15:50	14.84	14.84	14.84	14.84	0.00
16:00	14.84	14.84	14.84	14.84	0.00
16:10	14.84	14.84	14.84	14.84	0.00
16:20	14.84	14.84	14.84	14.84	0.00
16:30	14.84	14.84	14.84	14.84	0.00
16:40	14.84	14.84	14.84	14.84	0.00
16:50	14.84	14.84	14.84	14.84	0.00
17:00	14.84	14.84	14.84	14.84	0.00
17:10	14.84	14.84	14.84	14.84	0.00
17:20	14.84	14.84	14.84	14.84	0.00
17:30	14.84	14.84	14.84	14.84	0.00
17:40	14.84	14.84	14.84	14.84	0.00
17:50	14.84	14.84	14.84	14.84	0.00
18:00	14.84	14.84	14.84	14.84	0.00
18:10	14.84	14.84	14.84	14.84	0.00
18:20	14.86	14.86	14.86	14.86	490.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
02.02.2026 10:00	14.0925	14.0825	14.0825	14.0925	13.00
02.02.2026 10:30	14.0925	14.0925	14.0925	14.0925	751.00
02.02.2026 11:00	14.0925	14.0925	14.0925	14.0925	751.00
02.02.2026 11:30	14.0925	14.0925	14.0925	14.0925	751.00
02.02.2026 12:00	14.0925	14.0925	14.0925	14.0925	751.00
02.02.2026 12:30	14.1425	14.1425	14.1425	14.1425	13.00
02.02.2026 13:00	14.1575	14.1475	14.1575	14.1475	49.00
02.02.2026 13:30	14.1475	14.1475	14.1475	14.1475	2,157.00
02.02.2026 14:00	14.17	14.17	14.17	14.17	30.00
02.02.2026 14:30	14.1825	14.1825	14.1825	14.1825	2,187.00
02.02.2026 15:00	14.1825	14.1825	14.1825	14.1825	31.00
02.02.2026 15:30	14.1825	14.1825	14.1825	14.1825	2,187.00
02.02.2026 16:00	14.1825	14.1825	14.1825	14.1825	2,187.00
02.02.2026 16:30	14.1825	14.1825	14.1825	14.1825	2,187.00
02.02.2026 17:00	14.1825	14.1825	14.1825	14.1825	2,187.00
02.02.2026 17:30	14.1825	14.1825	14.1825	14.1825	2,187.00
02.02.2026 18:00	14.1825	14.1825	14.1825	14.1825	4,730.00
03.02.2026 16:30	14.3625	14.3625	14.3625	14.3625	183.00
03.02.2026 17:00	14.3625	14.3625	14.3625	14.3625	2.00
03.02.2026 17:30	14.3625	14.3625	14.3625	14.3625	183.00
03.02.2026 18:00	14.3625	14.3625	14.3625	14.3625	3,102.00
04.02.2026 13:00	14.75	14.725	14.725	14.75	19.00
04.02.2026 13:30	14.795	14.76	14.7675	14.795	54.00
04.02.2026 14:00	14.795	14.795	14.795	14.795	1,475.00
04.02.2026 14:30	14.795	14.795	14.795	14.795	1,475.00
04.02.2026 15:00	14.795	14.795	14.795	14.795	1,475.00
04.02.2026 15:30	14.795	14.795	14.795	14.795	1,475.00
04.02.2026 16:00	14.795	14.795	14.795	14.795	1,475.00
04.02.2026 16:30	14.795	14.795	14.795	14.795	1,475.00
04.02.2026 17:00	14.85	14.85	14.85	14.85	3,157.00
04.02.2026 17:30	14.85	14.85	14.85	14.85	46.00
04.02.2026 18:00	14.85	14.85	14.85	14.85	11,042.00
05.02.2026 13:30	14.745	14.745	14.745	14.745	583.00
05.02.2026 14:00	14.745	14.745	14.745	14.745	8.00
05.02.2026 14:30	14.745	14.745	14.745	14.745	583.00
05.02.2026 15:00	14.745	14.745	14.745	14.745	583.00
05.02.2026 15:30	14.745	14.745	14.745	14.745	583.00
05.02.2026 16:00	14.745	14.745	14.745	14.745	583.00
05.02.2026 16:30	14.745	14.745	14.745	14.745	583.00
05.02.2026 17:00	14.8147	14.8147	14.8147	14.8147	671.00
05.02.2026 17:30	14.8147	14.8129	14.8147	14.8129	20.00
05.02.2026 18:00	14.8556	14.8556	14.8556	14.8556	307.00
06.02.2026 14:00	14.84	14.84	14.84	14.84	4.00
06.02.2026 14:30	14.84	14.84	14.84	14.84	0.00
06.02.2026 15:00	14.84	14.84	14.84	14.84	4.00
06.02.2026 15:30	14.84	14.84	14.84	14.84	4.00
06.02.2026 16:00	14.84	14.84	14.84	14.84	4.00
06.02.2026 16:30	14.84	14.84	14.84	14.84	4.00
06.02.2026 17:00	14.84	14.84	14.84	14.84	4.00
06.02.2026 17:30	14.86	14.86	14.86	14.86	494.00
06.02.2026 18:00	14.86	14.86	14.86	14.86	20.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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