גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > אקספדיה גרופ > גרפים

עדכון אחרון 19:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקספדיה גרופ

Expedia Group

מניה EXPE נאסד"ק 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	208.779	208.779	208.779	208.779	0.00
16:50	209.285	209.285	209.285	209.285	24,835.00
17:00	208.625	208.625	208.625	208.625	20,992.00
17:10	206.665	206.665	206.665	206.665	46,576.00
17:20	208.25	208.25	208.25	208.25	34,693.00
17:30	206.7	206.7	206.7	206.7	44,106.00
17:40	208.005	208.005	208.005	208.005	39,511.00
17:50	208.8	208.8	208.8	208.8	12,581.00
18:00	208.02	208.02	208.02	208.02	26,338.00
18:10	207.785	207.785	207.785	207.785	21,602.00
18:20	210.02	210.02	210.02	210.02	43,300.00
18:30	211.0651	211.0651	211.0651	211.0651	19,201.00
18:40	210.98	210.98	210.98	210.98	16,727.00
18:50	210.625	210.625	210.625	210.625	12,217.00
19:00	210.46	210.46	210.46	210.46	16,894.00
19:10	210.17	210.17	210.17	210.17	12,822.00
19:20	210.65	210.65	210.65	210.65	17,075.00
19:30	210.865	210.865	210.865	210.865	17,898.00
19:40	210.26	210.26	210.26	210.26	13,358.00
19:50	211.49	211.49	211.49	211.49	11,341.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	213.27	208.7275	209.43	212.93	3,233,585.00
27.02.2026 17:30	215.09	212.36	212.945	214.46	5,402,294.00
27.02.2026 18:00	215.08	213.6	214.66	214.92	6,581,169.00
27.02.2026 18:30	215.19	214.03	214.94	215.14	8,709,721.00
27.02.2026 19:00	215.81	214.2401	215.355	215.1625	9,585,764.00
27.02.2026 19:30	215.86	215.22	215.35	215.7	11,172,494.00
27.02.2026 20:00	216.74	215.37	215.68	215.99	11,739,708.00
27.02.2026 20:30	216.55	215.725	216.11	216.38	12,167,852.00
27.02.2026 21:00	216.72	215.51	216.48	215.53	13,668,510.00
27.02.2026 21:30	216.72	215.04	215.55	215.04	14,285,416.00
27.02.2026 22:00	217.46	215.59	215.59	216.94	13,537,462.00
27.02.2026 22:30	217.02	215.44	216.83	215.61	14,452,251.00
02.03.2026 16:30	212.49	203.98	207.46	209.5	1,285,851.00
02.03.2026 17:00	213.98	210.31	211.25	213.08	2,187,440.00
02.03.2026 17:30	214.77	212.005	213.87	214.62	3,075,436.00
02.03.2026 18:00	215.27	213.81	214.72	214.13	4,176,289.00
02.03.2026 18:30	215.35	213.9	213.9	214.84	6,134,387.00
02.03.2026 19:00	215.48	214.27	215	214.27	6,097,429.00
02.03.2026 19:30	215.44	213.72	214.05	215.38	8,586,469.00
02.03.2026 20:00	215.8385	211.21	215.43	214.2928	9,719,238.00
02.03.2026 20:30	215.25	212.22	213.89	213.81	17,459,256.00
02.03.2026 21:00	215.34	212.92	213.94	215.34	16,503,030.00
02.03.2026 21:30	215.77	214.85	215.55	215.38	14,780,520.00
02.03.2026 22:00	215.41	213.67	214.705	213.68	22,164,736.00
02.03.2026 22:30	213.93	212.68	213.65	213.28	26,966,540.00
03.03.2026 16:30	209.91	205.96	205.96	208.67	585,455.00
03.03.2026 17:00	209.12	205.445	208.3	206.5	1,687,439.00
03.03.2026 17:30	209.75	207.44	207.61	208.22	2,314,627.00
03.03.2026 18:00	211.16	207.625	208.5	210.97	3,568,743.00
03.03.2026 18:30	211.02	209.91	210.74	210.75	4,249,380.00
03.03.2026 19:00	210.89	209.93	210.74	210.335	5,124,522.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	192.55	183.55	190.84	188.70	2,929,950.00
05.03.2025	192.23	187.77	189.70	190.99	1,427,917.00
06.03.2025	189.62	183.33	186.67	184.07	1,629,391.00
07.03.2025	186.06	179.17	185.54	184.33	2,248,936.00
10.03.2025	180.82	173.80	180.82	176.60	1,896,342.00
11.03.2025	171.86	159.45	171.86	163.75	6,655,483.00
12.03.2025	166.19	159.60	166.19	162.52	2,589,774.00
13.03.2025	163.13	156.57	162.02	157.11	2,166,985.00
14.03.2025	163.10	159.25	160.50	162.11	1,879,428.00
17.03.2025	167.80	162.82	164.29	166.36	1,974,078.00
18.03.2025	169.24	164.14	166.51	165.16	1,869,692.00
19.03.2025	174.99	165.38	165.38	172.48	2,219,881.00
20.03.2025	176.28	170.81	170.81	173.09	2,404,722.00
21.03.2025	174.40	170.06	172.15	173.81	4,416,361.00
24.03.2025	178.56	174.59	177.56	178.29	1,948,571.00
25.03.2025	179.70	174.31	178.43	176.86	1,820,549.00
26.03.2025	178.50	172.38	176.98	173.43	1,578,847.00
27.03.2025	172.63	165.06	172.34	169.07	2,219,282.00
28.03.2025	170.49	165.70	167.89	168.10	1,803,292.00
31.03.2025	168.44	160.76	165.43	168.10	2,399,797.00
01.04.2025	168.04	162.67	166.42	167.70	2,164,971.00
02.04.2025	169.20	165.20	165.56	167.85	1,914,122.00
03.04.2025	160.06	152.19	158.95	152.37	3,398,140.00
04.04.2025	146.75	139.17	144.97	141.86	4,248,556.00
07.04.2025	149.13	130.01	135.03	139.82	4,509,188.00
08.04.2025	149.50	134.25	145.55	136.63	3,484,772.00
09.04.2025	163.39	136.13	136.13	161.68	5,206,319.00
10.04.2025	156.18	146.03	155.42	149.52	2,806,047.00
11.04.2025	151.38	144.33	149.70	150.53	3,043,683.00
14.04.2025	154.58	147.07	154.58	149.23	1,853,666.00
15.04.2025	153.67	149.99	150.29	151.59	1,396,340.00
16.04.2025	155.52	149.99	150.02	152.57	2,198,042.00
17.04.2025	154.57	148.45	154.57	151.15	2,012,535.00
21.04.2025	150.43	144.20	149.07	146.67	1,411,449.00
22.04.2025	154.00	147.14	149.42	152.93	1,451,270.00
23.04.2025	163.75	155.07	158.50	156.27	1,493,741.00
24.04.2025	160.16	153.21	154.70	159.55	1,365,654.00
25.04.2025	160.52	158.19	159.17	160.11	1,018,655.00
28.04.2025	162.54	158.75	160.45	161.24	1,469,743.00
29.04.2025	162.13	157.65	161.04	160.15	2,180,326.00
30.04.2025	157.48	144.69	151.14	156.93	2,838,231.00
01.05.2025	162.11	157.72	159.75	157.96	2,251,321.00
02.05.2025	162.36	157.80	160.21	161.79	2,694,073.00
05.05.2025	166.90	159.01	160.21	165.62	1,795,606.00
06.05.2025	166.93	163.80	164.14	164.73	1,679,446.00
07.05.2025	170.23	164.70	165.00	166.56	2,204,079.00
08.05.2025	172.89	167.50	168.49	168.99	3,462,730.00
09.05.2025	158.61	148.55	152.59	156.66	6,043,780.00
12.05.2025	169.12	163.30	164.23	167.25	3,188,224.00
13.05.2025	173.66	167.42	168.58	169.37	2,872,267.00
14.05.2025	171.88	168.70	169.92	169.22	2,124,136.00
15.05.2025	170.18	165.62	169.15	166.21	1,795,831.00
16.05.2025	167.09	164.30	164.97	166.66	1,757,326.00
19.05.2025	166.29	163.69	164.07	165.49	1,825,006.00
20.05.2025	165.32	160.85	164.16	162.52	3,802,546.00
21.05.2025	164.10	158.45	160.95	159.34	1,973,601.00
22.05.2025	161.42	156.05	158.99	160.72	2,341,158.00
23.05.2025	160.05	156.18	156.69	158.98	1,261,946.00
27.05.2025	165.44	161.01	161.25	164.99	2,172,540.00
28.05.2025	168.18	164.77	165.18	167.69	1,574,922.00
29.05.2025	171.79	163.64	169.50	165.65	1,642,267.00
30.05.2025	167.00	163.91	164.36	166.75	2,138,145.00
02.06.2025	167.68	163.22	165.17	167.17	1,500,857.00
03.06.2025	170.49	165.03	167.00	168.62	1,839,564.00
04.06.2025	170.77	167.83	168.46	169.82	1,865,576.00
05.06.2025	174.91	170.30	171.00	173.38	1,900,547.00
06.06.2025	176.78	171.30	175.04	176.55	1,822,595.00
09.06.2025	177.91	176.00	176.74	176.62	1,096,790.00
10.06.2025	177.46	172.67	177.46	174.06	1,343,199.00
11.06.2025	175.98	172.63	175.52	173.32	1,104,898.00
12.06.2025	172.60	170.32	172.06	171.70	1,030,120.00
13.06.2025	169.70	164.50	168.23	165.63	1,403,874.00
16.06.2025	169.34	164.46	168.33	164.61	2,096,884.00
17.06.2025	164.76	161.29	162.57	161.99	1,233,193.00
18.06.2025	164.16	161.90	161.90	162.46	1,232,144.00
20.06.2025	165.35	163.35	164.08	164.88	2,560,177.00
23.06.2025	166.51	160.00	163.58	165.82	1,516,978.00
24.06.2025	170.33	167.24	167.80	169.22	1,749,322.00
25.06.2025	168.78	164.47	167.80	165.75	2,172,858.00
26.06.2025	167.65	165.54	166.81	166.80	1,902,553.00
27.06.2025	171.12	166.22	167.12	170.76	1,865,204.00
30.06.2025	171.60	167.99	170.81	168.68	1,461,105.00
01.07.2025	174.90	167.35	168.00	174.04	2,610,519.00
02.07.2025	174.12	169.23	174.12	171.01	1,640,285.00
03.07.2025	178.62	171.27	171.27	176.48	1,429,409.00
07.07.2025	179.50	175.71	176.40	177.80	1,383,575.00
08.07.2025	181.21	177.47	178.69	177.55	1,220,418.00
09.07.2025	180.44	175.66	179.00	176.09	1,272,271.00
10.07.2025	186.16	179.05	179.26	182.97	2,147,742.00
11.07.2025	185.86	180.80	182.82	183.64	1,238,956.00
14.07.2025	184.75	182.21	183.64	183.56	1,083,784.00
15.07.2025	183.73	178.56	183.50	178.99	1,610,810.00
16.07.2025	180.40	177.00	179.90	178.30	1,145,897.00
17.07.2025	183.03	177.62	178.28	182.08	1,323,773.00
18.07.2025	185.06	182.00	183.51	184.93	1,154,995.00
21.07.2025	186.62	184.00	185.18	185.47	1,194,994.00
22.07.2025	190.89	185.14	185.41	189.44	1,398,246.00
23.07.2025	192.31	189.16	190.15	192.19	1,260,268.00
24.07.2025	193.79	189.83	192.37	190.48	1,944,137.00
25.07.2025	192.58	186.89	192.09	187.34	1,419,210.00
28.07.2025	188.85	186.12	187.53	187.16	1,300,900.00
29.07.2025	188.48	182.59	187.35	182.81	1,239,560.00
30.07.2025	182.04	177.24	179.88	179.79	1,991,932.00
31.07.2025	183.34	179.46	180.34	180.22	1,308,144.00
01.08.2025	178.25	174.05	177.27	178.06	1,674,093.00
04.08.2025	185.64	179.60	179.73	184.99	1,494,837.00
05.08.2025	186.41	180.43	185.80	181.84	1,580,050.00
06.08.2025	185.62	182.15	182.76	185.14	1,783,866.00
07.08.2025	188.17	181.58	184.50	187.61	3,444,184.00
08.08.2025	213.00	191.15	211.60	195.26	6,959,863.00
11.08.2025	198.16	192.32	193.43	192.63	2,347,491.00
12.08.2025	203.44	192.83	193.31	203.19	2,429,274.00
13.08.2025	210.28	202.52	204.00	209.68	2,411,139.00
14.08.2025	210.83	206.82	208.99	207.20	2,379,454.00
15.08.2025	210.49	207.00	208.66	207.44	1,602,800.00
18.08.2025	207.95	205.48	206.98	206.67	1,391,887.00
19.08.2025	209.55	204.64	205.95	208.04	1,594,102.00
20.08.2025	207.50	204.03	206.98	205.68	1,350,335.00
21.08.2025	206.19	204.16	205.31	205.35	1,129,055.00
22.08.2025	216.60	204.79	206.06	214.81	2,215,874.00
25.08.2025	216.00	211.75	214.84	213.35	1,517,005.00
26.08.2025	214.46	211.88	213.00	213.63	1,650,876.00
27.08.2025	214.87	211.21	213.63	212.21	1,373,974.00
28.08.2025	215.27	210.28	212.92	214.71	1,418,681.00
29.08.2025	216.21	213.50	215.00	214.80	1,255,254.00
02.09.2025	212.72	209.01	209.82	212.12	1,120,531.00
03.09.2025	214.80	210.03	212.40	212.54	1,190,997.00
04.09.2025	217.00	212.49	213.46	216.52	1,103,067.00
05.09.2025	219.10	211.53	215.92	214.95	1,353,185.00
08.09.2025	217.78	214.04	214.87	217.20	1,322,974.00
09.09.2025	218.00	215.87	217.11	217.70	1,135,814.00
10.09.2025	218.52	212.30	217.19	215.49	1,067,531.00
11.09.2025	222.10	215.98	216.23	221.36	1,049,418.00
12.09.2025	223.22	219.55	221.36	222.19	969,767.00
15.09.2025	229.00	221.24	222.35	228.24	2,456,772.00
16.09.2025	228.71	222.76	227.96	224.98	1,506,013.00
17.09.2025	228.18	222.97	224.98	225.18	1,124,589.00
18.09.2025	226.99	221.24	226.04	221.93	1,123,169.00
19.09.2025	225.10	219.94	223.45	222.42	917,677.00
22.09.2025	224.21	219.06	222.71	223.44	1,254,240.00
23.09.2025	225.43	219.40	222.76	221.27	806,786.00
24.09.2025	223.27	217.94	222.31	218.65	353,158.00
25.09.2025	217.46	212.81	216.38	213.50	678,202.00
26.09.2025	223.94	215.96	216.07	223.19	550,023.00
29.09.2025	224.97	220.23	224.50	220.51	1,125,838.00
30.09.2025	221.69	210.27	220.03	213.75	1,590,657.00
01.10.2025	218.71	212.55	214.03	217.95	1,417,412.00
02.10.2025	218.40	211.51	218.40	217.69	1,375,616.00
03.10.2025	223.24	216.05	218.68	219.23	1,036,506.00
06.10.2025	240.76	216.87	220.31	223.83	2,510,194.00
07.10.2025	223.46	211.44	223.25	216.16	1,242,260.00
08.10.2025	217.74	212.37	217.74	212.41	775,493.00
09.10.2025	216.99	213.25	214.51	216.81	844,293.00
10.10.2025	218.02	209.80	215.50	210.33	925,385.00
13.10.2025	216.87	211.21	212.55	215.64	993,723.00
14.10.2025	224.56	212.12	212.12	223.12	1,042,976.00
15.10.2025	225.29	215.19	224.75	218.43	1,787,359.00
16.10.2025	219.58	210.70	218.27	213.57	1,276,596.00
17.10.2025	216.59	212.82	213.76	214.76	1,243,371.00
20.10.2025	219.76	215.40	215.40	218.25	664,462.00
21.10.2025	227.32	217.94	217.94	226.14	1,096,269.00
22.10.2025	227.87	224.25	225.40	226.39	839,234.00
23.10.2025	228.95	213.55	225.24	215.65	1,832,504.00
24.10.2025	220.00	215.09	217.13	218.85	791,515.00
27.10.2025	223.81	218.95	219.18	222.50	1,036,722.00
28.10.2025	226.38	219.42	221.07	225.30	1,044,726.00
29.10.2025	229.24	216.27	229.04	219.76	1,279,251.00
30.10.2025	224.53	218.04	218.26	220.47	887,881.00
31.10.2025	222.67	217.33	220.29	220.00	925,184.00
03.11.2025	219.62	210.01	218.86	215.61	1,215,318.00
04.11.2025	216.88	210.39	213.69	212.13	1,017,455.00
05.11.2025	215.56	208.44	211.08	213.81	1,212,591.00
06.11.2025	222.51	213.15	215.18	219.70	2,662,925.00
07.11.2025	264.20	245.77	247.00	258.25	4,489,287.00
10.11.2025	270.22	260.58	262.30	268.04	2,145,825.00
11.11.2025	269.34	264.15	268.00	265.32	1,539,581.00
12.11.2025	277.23	267.08	268.20	273.65	1,902,881.00
13.11.2025	279.61	266.20	273.41	267.35	1,910,482.00
14.11.2025	267.90	260.36	266.75	264.66	1,359,044.00
17.11.2025	266.20	241.50	263.79	244.16	3,500,644.00
18.11.2025	247.80	239.79	242.02	240.00	2,115,766.00
19.11.2025	244.13	238.03	240.77	239.96	1,398,830.00
20.11.2025	243.67	234.34	242.51	234.77	1,214,536.00
21.11.2025	248.84	237.69	238.76	247.49	3,229,626.00
24.11.2025	252.30	247.49	247.90	249.14	2,017,489.00
25.11.2025	258.83	250.51	251.67	258.14	2,135,115.00
26.11.2025	259.87	256.60	257.53	257.62	943,034.00
28.11.2025	258.51	254.73	257.73	255.69	569,695.00
01.12.2025	259.38	253.34	254.50	258.95	1,007,320.00
02.12.2025	264.38	255.82	260.00	263.70	1,798,467.00
03.12.2025	266.00	260.57	263.93	262.42	870,744.00
04.12.2025	263.55	257.63	260.38	258.38	847,896.00
05.12.2025	266.04	258.51	260.02	263.43	1,109,093.00
08.12.2025	265.84	260.26	262.35	264.41	1,119,703.00
09.12.2025	265.41	261.03	264.41	261.27	813,980.00
10.12.2025	275.40	262.38	263.25	274.07	1,800,501.00
11.12.2025	282.96	273.19	273.56	281.15	1,514,708.00
12.12.2025	282.53	273.77	281.49	274.21	905,049.00
15.12.2025	287.48	276.07	277.02	283.45	1,567,722.00
16.12.2025	289.96	281.88	283.46	285.02	1,823,036.00
17.12.2025	287.33	280.91	282.97	282.82	1,289,330.00
18.12.2025	289.89	284.71	287.43	285.59	1,484,103.00
19.12.2025	292.42	286.01	286.63	289.25	2,627,115.00
22.12.2025	291.58	286.18	291.58	289.29	891,240.00
23.12.2025	291.36	287.46	288.41	288.23	922,614.00
24.12.2025	288.79	286.14	287.41	286.57	236,023.00
26.12.2025	289.32	286.48	287.00	287.56	417,594.00
29.12.2025	288.00	285.33	286.90	286.82	728,095.00
30.12.2025	288.13	284.81	287.32	285.00	595,252.00
31.12.2025	286.46	282.43	284.55	283.31	739,530.00
02.01.2026	284.15	278.33	283.31	282.94	1,505,999.00
05.01.2026	289.51	277.25	282.94	287.47	833,290.00
06.01.2026	300.00	288.00	288.28	299.21	934,779.00
07.01.2026	300.46	295.68	297.90	297.18	896,953.00
08.01.2026	302.35	295.00	297.22	301.31	1,221,508.00
09.01.2026	303.80	294.55	302.00	296.33	817,929.00
12.01.2026	294.14	288.71	291.90	291.53	781,092.00
13.01.2026	300.31	291.00	291.53	299.97	892,884.00
14.01.2026	299.52	281.45	299.06	290.76	1,298,504.00
15.01.2026	297.24	291.70	291.70	294.28	938,652.00
16.01.2026	295.32	284.28	294.03	285.11	1,231,226.00
20.01.2026	279.13	271.44	276.73	272.15	1,778,983.00
21.01.2026	274.55	265.01	270.82	271.56	1,746,431.00
22.01.2026	283.61	274.29	274.55	279.66	1,261,519.00
23.01.2026	279.61	269.48	276.46	271.14	932,224.00
26.01.2026	274.16	268.70	272.60	269.49	1,377,358.00
27.01.2026	271.60	265.64	270.23	266.74	1,471,108.00
28.01.2026	272.20	265.54	266.74	265.76	1,049,638.00
29.01.2026	276.54	267.49	267.94	272.77	1,550,744.00
30.01.2026	272.90	262.36	272.77	264.84	1,010,247.00
02.02.2026	279.22	269.03	269.47	276.67	1,633,819.00
03.02.2026	280.51	230.78	275.53	234.46	4,824,567.00
04.02.2026	237.61	221.93	233.01	236.48	2,743,201.00
05.02.2026	240.50	229.91	235.68	231.30	1,876,084.00
06.02.2026	239.37	231.81	232.55	236.85	2,551,118.00
09.02.2026	241.48	234.57	235.25	236.45	2,142,807.00
10.02.2026	248.69	234.11	235.90	241.53	1,860,736.00
11.02.2026	245.84	233.16	241.56	233.60	2,508,809.00
12.02.2026	248.15	219.63	239.50	227.24	3,931,323.00
13.02.2026	218.92	203.93	212.50	212.67	3,882,038.00
17.02.2026	212.00	198.33	211.02	200.42	3,926,856.00
18.02.2026	207.22	197.99	199.01	203.79	2,958,607.00
19.02.2026	201.33	193.05	200.99	199.76	3,552,943.00
20.02.2026	206.53	196.51	199.86	203.48	2,422,848.00
23.02.2026	200.37	185.38	200.30	188.51	3,022,053.00
24.02.2026	199.49	189.92	190.18	198.12	2,362,800.00
25.02.2026	204.65	197.82	202.16	203.74	2,013,049.00
26.02.2026	218.36	204.90	204.94	217.93	2,818,229.00
27.02.2026	217.62	207.96	210.00	215.69	2,076,576.00
02.03.2026	215.84	203.18	208.46	213.24	2,018,208.00

צרו איתנו קשר *5988