גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקספדיה גרופ > גרפים

עדכון אחרון 17:43

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	289.25	289.25	289.25	289.25	0.00
16:40	290.95	290.95	290.95	290.95	0.00
16:50	289.83	289.83	289.83	289.83	28,852.00
17:00	289.24	289.24	289.24	289.24	17,967.00
17:10	288.56	288.56	288.56	288.56	16,628.00
17:20	287.6	287.6	287.6	287.6	10,056.00
17:30	288.27	288.27	288.27	288.27	23,579.00
17:40	287.76	287.76	287.76	287.76	9,714.00
17:50	287.71	287.71	287.71	287.71	11,712.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.12.2025 17:00	288.52	285.585	287.895	286.475	991,878.00
18.12.2025 17:30	288.17	286.82	286.85	287.2168	1,409,072.00
18.12.2025 18:00	288.42	286.72	286.79	287.705	1,835,337.00
18.12.2025 18:30	288.7099	287.32	287.51	287.32	3,021,682.00
18.12.2025 19:00	287.2399	285.335	287.08	286.265	4,693,560.00
18.12.2025 19:30	287.72	286	286.575	286.295	5,712,058.00
18.12.2025 20:00	287.484	286	286.29	287.31	8,857,531.00
18.12.2025 20:30	287.94	285.44	287.315	285.87	6,871,755.00
18.12.2025 21:00	286.21	284.7314	285.87	286.21	7,609,018.00
18.12.2025 21:30	286.31	285.015	286.22	285.0475	7,307,801.00
18.12.2025 22:00	287	285.23	285.23	286.63	10,588,958.00
18.12.2025 22:30	287.3	285.62	286.64	285.64	13,253,494.00
19.12.2025 16:30	289	286.63	286.63	287.985	1,920,591.00
19.12.2025 17:00	289.575	287.12	287.15	289.575	2,207,862.00
19.12.2025 17:30	290.51	288.8	289.485	289.83	2,523,900.00
19.12.2025 18:00	290.67	289.775	289.775	290.66	3,273,706.00
19.12.2025 18:30	291.3	288.6	290.28	288.65	4,555,390.00
19.12.2025 19:00	291.0999	288.42	289.145	290.86	4,729,915.00
19.12.2025 19:30	291.57	290.42	290.9	290.86	4,462,808.00
19.12.2025 20:00	292.14	290.595	290.595	292.09	4,748,921.00
19.12.2025 20:30	292.385	290.23	292.15	290.23	6,185,681.00
19.12.2025 21:00	290.86	289.915	290.225	289.9275	6,378,523.00
19.12.2025 21:30	290.99	289.68	289.68	290.76	6,931,410.00
19.12.2025 22:00	290.88	289.15	290.88	289.26	9,196,792.00
19.12.2025 22:30	292	289.22	289.63	289.24	11,204,915.00
22.12.2025 16:30	291.395	288.6005	291.28	289.785	384,779.00
22.12.2025 17:00	289.73	287.05	289.73	287.96	848,633.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.12.2024	189.47	183.38	186.24	188.84	1,442,486.00
24.12.2024	190.24	188.25	189.26	189.68	366,204.00
26.12.2024	190.29	188.50	189.72	190.12	878,512.00
27.12.2024	190.10	184.70	187.81	186.11	1,388,451.00
30.12.2024	186.85	182.62	183.00	186.49	1,566,338.00
31.12.2024	189.56	186.06	187.15	186.33	1,063,307.00
06.01.2025	188.00	182.75	188.00	184.99	1,344,188.00
07.01.2025	186.94	181.06	184.65	182.33	1,164,828.00
08.01.2025	183.29	180.00	180.96	182.62	940,855.00
10.01.2025	182.26	179.33	182.26	180.20	1,488,569.00
13.01.2025	181.33	177.41	179.20	181.30	1,097,641.00
14.01.2025	184.85	181.50	182.00	183.19	1,013,157.00
15.01.2025	187.13	185.51	186.52	186.52	1,278,918.00
16.01.2025	188.95	184.92	186.02	188.67	957,846.00
17.01.2025	191.10	185.66	190.00	187.28	1,909,576.00
21.01.2025	189.50	178.80	189.05	181.40	2,023,021.00
22.01.2025	182.35	172.84	181.80	173.65	3,048,807.00
23.01.2025	180.77	168.15	173.46	176.89	3,610,078.00
24.01.2025	177.19	169.22	176.90	171.23	2,202,231.00
27.01.2025	174.42	168.40	170.71	169.11	1,469,222.00
28.01.2025	172.87	167.76	170.28	171.77	1,490,648.00
29.01.2025	171.74	168.38	171.74	171.27	1,355,565.00
30.01.2025	173.65	170.21	172.82	171.95	1,690,070.00
31.01.2025	173.38	170.11	171.67	170.95	1,700,645.00
03.02.2025	170.18	165.22	165.22	169.73	390,564.00
04.02.2025	170.28	167.37	169.36	168.47	1,593,400.00
05.02.2025	172.34	168.00	170.60	171.40	768,869.00
06.02.2025	175.41	169.59	169.64	172.57	3,320,749.00
07.02.2025	205.12	194.06	194.72	202.37	9,358,392.00
10.02.2025	207.73	200.05	204.50	203.00	3,184,758.00
11.02.2025	202.52	195.40	200.82	197.19	3,482,607.00
12.02.2025	203.79	195.99	197.55	202.61	2,152,775.00
13.02.2025	204.04	200.82	204.00	202.67	854,990.00
14.02.2025	205.05	201.17	205.00	202.38	1,311,630.00
18.02.2025	204.30	200.14	200.59	204.21	1,559,528.00
19.02.2025	207.27	200.35	203.71	206.52	1,930,512.00
20.02.2025	206.78	201.05	206.00	205.14	1,461,550.00
21.02.2025	207.42	192.87	206.77	196.81	2,557,809.00
24.02.2025	200.77	195.32	198.76	199.97	2,623,113.00
25.02.2025	201.50	196.36	199.99	199.76	2,494,672.00
26.02.2025	204.15	198.15	202.00	199.54	1,520,488.00
27.02.2025	201.00	193.31	199.73	193.55	1,419,937.00
28.02.2025	197.98	192.80	193.75	197.96	1,686,027.00
03.03.2025	199.99	192.31	198.48	193.50	2,013,278.00
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

צרו איתנו קשר *5988