גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קארמקס > גרפים

עדכון אחרון 24.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קארמקס

CarMax

מניה KMX 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	39.045	39.045	39.045	39.045	0.00
16:50	38.83	38.83	38.83	38.83	36,019.00
17:00	39.02	39.02	39.02	39.02	40,978.00
17:10	39.05	39.05	39.05	39.05	29,505.00
17:20	39.07	39.07	39.07	39.07	52,402.00
17:30	39.11	39.11	39.11	39.11	42,136.00
17:40	39.1	39.1	39.1	39.1	36,733.00
17:50	39.24	39.24	39.24	39.24	107,458.00
18:00	39.445	39.445	39.445	39.445	42,902.00
18:10	39.41	39.41	39.41	39.41	47,099.00
18:20	39.56	39.56	39.56	39.56	38,554.00
18:30	39.505	39.505	39.505	39.505	49,585.00
18:40	39.395	39.395	39.395	39.395	33,156.00
18:50	39.235	39.235	39.235	39.235	22,586.00
19:00	39.28	39.28	39.28	39.28	27,109.00
19:10	39.24	39.24	39.24	39.24	48,179.00
19:20	39.38	39.38	39.38	39.38	26,253.00
19:30	39.45	39.45	39.45	39.45	36,957.00
19:40	39.369	39.369	39.369	39.369	29,660.00
19:50	39.3802	39.3802	39.3802	39.3802	50,918.00
20:00	39.27	39.27	39.27	39.27	60,040.00
20:10	39.18	39.18	39.18	39.18	47,914.00
20:20	39.18	39.18	39.18	39.18	4.00
20:30	39.18	39.18	39.18	39.18	270.00
20:40	39.18	39.18	39.18	39.18	0.00
20:50	39.18	39.18	39.18	39.18	35.00
21:00	39.18	39.18	39.18	39.18	0.00
21:10	39.18	39.18	39.18	39.18	7.00
21:20	39.18	39.18	39.18	39.18	24.00
21:30	39.18	39.18	39.18	39.18	0.00
21:40	39.18	39.18	39.18	39.18	0.00
21:50	39.18	39.18	39.18	39.18	0.00
22:00	39.18	39.18	39.18	39.18	0.00
22:10	39.18	39.18	39.18	39.18	0.00
22:20	39.18	39.18	39.18	39.18	0.00
22:30	39.18	39.18	39.18	39.18	0.00
22:40	39.18	39.18	39.18	39.18	8.00
22:50	39.18	39.18	39.18	39.18	4.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	38.7464	38.37	38.52	38.47	1,492,256.00
19.12.2025 17:30	38.73	38.37	38.385	38.435	1,529,625.00
19.12.2025 18:00	38.83	38.33	38.371	38.83	2,505,206.00
19.12.2025 18:30	39.03	38.56	38.83	38.88	3,395,110.00
19.12.2025 19:00	38.96	38.6901	38.9	38.795	3,227,711.00
19.12.2025 19:30	38.95	38.7	38.735	38.74	3,858,229.00
19.12.2025 20:00	38.81	38.48	38.73	38.64	4,736,573.00
19.12.2025 20:30	38.71	38.395	38.71	38.43	4,941,408.00
19.12.2025 21:00	38.6149	38.375	38.42	38.48	5,386,797.00
19.12.2025 21:30	38.66	38.4	38.44	38.42	5,357,626.00
19.12.2025 22:00	38.48	38.2849	38.46	38.285	6,383,636.00
19.12.2025 22:30	38.515	38.225	38.3	38.47	6,365,041.00
22.12.2025 16:30	38.645	37.98	38.535	38.37	142,681.00
22.12.2025 17:00	39.13	38.315	38.4	39.06	717,572.00
22.12.2025 17:30	39.21	38.62	39.125	38.62	1,097,285.00
22.12.2025 18:00	38.65	38.52	38.545	38.545	1,450,891.00
22.12.2025 18:30	38.545	38.28	38.545	38.29	2,113,989.00
22.12.2025 19:00	38.33	38.11	38.29	38.11	2,967,823.00
22.12.2025 19:30	38.215	38.05	38.12	38.11	3,580,728.00
22.12.2025 20:00	38.15	38.03	38.12	38.03	4,546,714.00
22.12.2025 20:30	38.135	38.01	38.01	38.045	3,697,917.00
22.12.2025 21:00	38.105	38	38.05	38.065	5,806,848.00
22.12.2025 21:30	38.17	37.93	38.075	38.16	3,451,635.00
22.12.2025 22:00	38.437	38.09	38.135	38.435	4,881,580.00
22.12.2025 22:30	38.415	37.98	38.415	38.14	6,739,209.00
23.12.2025 16:30	38.35	37.77	38.35	38.03	44,898.00
23.12.2025 17:00	38.4427	38.0201	38.08	38.195	228,654.00
23.12.2025 17:30	38.68	38.31	38.335	38.68	345,162.00
23.12.2025 18:00	38.69	38.34	38.69	38.4	638,803.00
23.12.2025 18:30	38.42	38.21	38.37	38.36	910,556.00
23.12.2025 19:00	38.31	38.12	38.31	38.18	1,205,712.00
23.12.2025 19:30	38.24	38.08	38.13	38.12	1,021,628.00
23.12.2025 20:00	38.18	38.05	38.12	38.17	1,470,052.00
23.12.2025 20:30	38.25	38.07	38.16	38.15	1,539,533.00
23.12.2025 21:00	38.315	38.145	38.15	38.31	1,440,567.00
23.12.2025 21:30	38.58	38.34	38.345	38.54	1,504,930.00
23.12.2025 22:00	38.607	38.44	38.515	38.44	1,996,319.00
23.12.2025 22:30	38.55	38.4036	38.46	38.49	2,337,312.00
24.12.2025 16:30	39.25	38.55	38.55	39.055	85,751.00
24.12.2025 17:00	39.155	38.97	39.04	39.0901	257,087.00
24.12.2025 17:30	39.53	39.053	39.105	39.47	539,745.00
24.12.2025 18:00	39.57	39.37	39.49	39.415	894,575.00
24.12.2025 18:30	39.395	39.215	39.37	39.3	980,964.00
24.12.2025 19:00	39.47	39.23	39.26	39.4	1,513,119.00
24.12.2025 19:30	39.43	39.199	39.4	39.199	1,818,954.00
24.12.2025 20:00	39.18	39.18	39.18	39.18	36,720.00
24.12.2025 20:30	39.18	39.18	39.18	39.18	937,247.00
24.12.2025 21:00	39.18	39.18	39.18	39.18	937,247.00
24.12.2025 21:30	39.18	39.18	39.18	39.18	937,247.00
24.12.2025 22:00	39.18	39.18	39.18	39.18	937,259.00
24.12.2025 22:30	39.18	39.18	39.18	39.18	937,260.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	85.54	83.79	84.23	85.17	1,160,333.00
27.12.2024	85.31	83.27	84.10	83.77	1,319,849.00
30.12.2024	83.35	82.04	83.33	82.06	1,142,127.00
31.12.2024	82.39	81.44	82.27	81.76	1,280,198.00
06.01.2025	81.28	79.61	80.85	79.75	1,901,833.00
07.01.2025	80.29	78.53	79.76	79.12	1,661,041.00
08.01.2025	82.12	78.75	79.11	81.93	2,336,316.00
10.01.2025	80.54	78.32	80.54	78.34	1,792,631.00
13.01.2025	78.57	77.00	77.64	78.50	1,705,683.00
14.01.2025	79.78	78.61	79.13	79.57	1,320,858.00
15.01.2025	82.08	80.04	82.04	80.28	1,535,067.00
16.01.2025	80.29	79.06	79.90	79.65	1,466,171.00
17.01.2025	80.29	78.68	80.29	78.94	1,482,992.00
21.01.2025	80.26	78.45	79.45	79.50	1,590,172.00
22.01.2025	79.57	78.06	79.23	78.27	1,571,598.00
23.01.2025	82.03	78.42	78.42	81.99	2,220,549.00
24.01.2025	82.99	81.91	81.91	82.73	1,123,135.00
27.01.2025	85.08	82.75	82.81	84.53	1,380,922.00
28.01.2025	85.38	83.61	84.63	85.28	1,401,654.00
29.01.2025	86.34	84.93	85.20	85.70	1,418,486.00
30.01.2025	88.87	86.60	86.97	87.59	1,533,544.00
31.01.2025	87.63	85.47	87.18	85.64	1,442,972.00
03.02.2025	85.11	83.00	84.35	85.11	238,344.00
04.02.2025	84.58	82.97	83.68	84.15	1,451,381.00
05.02.2025	84.78	83.15	84.75	84.35	632,366.00
06.02.2025	86.60	85.21	86.10	86.54	1,649,127.00
07.02.2025	86.64	84.83	86.28	85.25	907,471.00
10.02.2025	86.73	84.36	86.73	85.45	1,541,098.00
11.02.2025	86.86	83.94	84.62	86.70	1,087,287.00
12.02.2025	86.67	84.26	85.22	86.44	1,827,317.00
13.02.2025	88.16	86.68	86.99	88.03	633,199.00
14.02.2025	89.24	87.85	88.17	88.90	1,669,736.00
18.02.2025	89.47	88.28	88.75	89.19	1,542,158.00
19.02.2025	88.52	86.04	88.41	87.44	1,796,407.00
20.02.2025	87.70	84.89	87.35	85.60	1,576,752.00
21.02.2025	86.38	82.57	86.24	82.61	1,614,402.00
24.02.2025	83.64	81.87	83.27	82.89	1,127,286.00
25.02.2025	83.66	83.04	83.27	82.88	934,191.00
26.02.2025	84.09	82.26	83.29	82.52	1,506,161.00
27.02.2025	82.94	81.35	82.26	81.96	1,230,859.00
28.02.2025	83.22	81.83	82.36	82.97	1,567,476.00
03.03.2025	84.49	81.08	83.96	81.51	1,492,134.00
04.03.2025	82.30	78.89	80.54	81.15	2,024,399.00
05.03.2025	80.90	77.87	80.83	79.10	3,063,030.00
06.03.2025	79.37	77.22	77.87	77.48	2,048,166.00
07.03.2025	77.26	73.90	77.00	76.72	2,401,094.00
10.03.2025	75.90	73.78	75.90	74.00	3,050,464.00
11.03.2025	74.14	70.86	73.58	72.77	2,484,933.00
12.03.2025	74.19	71.93	73.20	72.54	2,211,924.00
13.03.2025	72.89	68.41	72.55	69.25	2,519,724.00
14.03.2025	70.54	69.29	70.24	69.90	1,958,961.00
17.03.2025	72.37	69.84	69.92	71.87	2,421,101.00
18.03.2025	71.75	69.64	71.43	70.33	1,711,178.00
19.03.2025	71.68	67.20	70.67	70.83	3,575,483.00
20.03.2025	72.30	69.82	70.12	71.69	2,437,137.00
21.03.2025	71.95	69.70	70.82	71.32	2,971,038.00
24.03.2025	73.85	71.75	72.18	73.54	2,446,998.00
25.03.2025	74.50	73.13	73.54	74.26	1,967,395.00
26.03.2025	76.42	74.92	75.59	75.07	2,447,821.00
27.03.2025	77.82	73.70	74.72	76.93	4,563,724.00
28.03.2025	76.92	74.77	76.07	75.99	2,799,715.00
31.03.2025	78.38	74.61	75.18	77.92	2,810,402.00
01.04.2025	78.99	77.19	77.62	78.88	4,099,075.00
02.04.2025	82.79	77.65	78.04	82.77	4,003,400.00
03.04.2025	80.17	76.14	79.29	76.46	4,511,992.00
04.04.2025	77.36	72.16	74.24	75.72	3,210,469.00
07.04.2025	77.18	71.31	73.55	73.76	4,275,830.00
08.04.2025	77.98	71.94	75.37	73.31	4,538,937.00
09.04.2025	81.79	72.03	72.12	80.06	5,828,136.00
10.04.2025	71.55	63.22	69.49	66.45	20,271,810.00
11.04.2025	68.89	65.50	65.99	68.36	5,217,872.00
14.04.2025	70.00	67.05	69.02	67.50	4,540,683.00
15.04.2025	68.20	66.76	67.67	67.73	3,096,226.00
16.04.2025	67.05	63.33	66.77	64.11	3,264,383.00
17.04.2025	64.77	63.63	64.04	64.59	2,270,719.00
21.04.2025	64.19	61.67	63.76	62.33	2,823,068.00
22.04.2025	65.75	63.05	63.05	65.05	3,053,575.00
23.04.2025	68.53	65.63	67.01	65.80	2,488,965.00
24.04.2025	66.34	64.72	65.93	65.68	2,431,826.00
25.04.2025	65.64	64.55	65.13	65.00	1,801,817.00
28.04.2025	66.93	64.32	65.81	65.11	3,039,832.00
29.04.2025	65.28	64.30	64.44	64.86	2,785,374.00
30.04.2025	64.74	62.15	63.58	64.67	3,703,490.00
01.05.2025	66.96	64.10	65.39	65.52	3,453,707.00
02.05.2025	67.10	65.74	66.26	66.71	2,086,335.00
05.05.2025	67.30	65.88	66.10	66.29	3,236,067.00
06.05.2025	66.65	65.15	65.32	66.37	2,307,755.00
07.05.2025	67.39	65.15	67.05	65.88	2,770,882.00
08.05.2025	67.81	65.38	66.15	66.55	3,847,629.00
09.05.2025	67.06	65.68	67.05	66.10	1,805,901.00
12.05.2025	70.26	68.24	69.81	69.06	3,465,501.00
13.05.2025	70.37	69.08	69.47	69.56	2,565,919.00
14.05.2025	69.33	67.58	69.33	67.82	4,084,234.00
15.05.2025	67.93	66.62	67.34	67.90	2,745,858.00
16.05.2025	67.86	67.00	67.50	67.25	2,630,547.00
19.05.2025	68.44	65.86	66.25	67.97	2,615,918.00
20.05.2025	67.94	66.59	67.73	66.78	2,555,241.00
21.05.2025	66.19	63.28	66.00	63.34	3,066,345.00
22.05.2025	63.38	62.15	63.12	63.22	2,913,764.00
23.05.2025	62.66	61.34	61.59	62.27	3,156,857.00
27.05.2025	63.63	62.06	62.84	62.96	2,775,726.00
28.05.2025	64.03	62.74	63.03	62.91	3,598,033.00
29.05.2025	63.35	62.20	63.28	63.00	2,004,877.00
30.05.2025	64.98	61.80	62.51	64.46	13,812,360.00
02.06.2025	64.40	62.09	63.99	64.20	2,558,613.00
03.06.2025	66.66	63.34	64.29	66.25	2,522,462.00
04.06.2025	66.46	65.68	66.11	65.91	2,438,919.00
05.06.2025	66.37	65.10	65.94	65.40	2,051,803.00
06.06.2025	66.64	65.04	66.21	65.71	1,820,506.00
09.06.2025	67.24	65.81	66.49	67.20	2,746,603.00
10.06.2025	68.92	67.54	67.63	68.49	3,732,234.00
11.06.2025	68.83	67.70	68.69	67.83	3,766,599.00
12.06.2025	67.18	65.78	66.93	66.11	2,497,954.00
13.06.2025	66.39	64.41	65.02	64.91	3,432,828.00
16.06.2025	66.32	64.98	65.85	65.85	3,490,001.00
17.06.2025	65.67	64.21	65.33	64.43	3,579,258.00
18.06.2025	65.05	63.89	64.31	64.33	5,617,665.00
20.06.2025	70.43	65.50	70.27	68.57	12,427,040.00
23.06.2025	68.00	64.35	67.94	67.17	6,155,166.00
24.06.2025	69.72	66.76	67.56	69.21	5,534,872.00
25.06.2025	69.47	67.46	68.26	67.50	4,196,393.00
26.06.2025	68.26	66.45	67.92	66.67	2,375,907.00
27.06.2025	67.73	66.15	67.17	66.60	5,603,929.00
30.06.2025	67.62	65.95	66.63	67.21	3,138,401.00
01.07.2025	70.88	66.87	67.56	70.28	3,384,880.00
02.07.2025	71.99	70.16	70.46	71.57	2,831,397.00
03.07.2025	71.99	70.53	71.39	70.61	1,313,517.00
07.07.2025	70.00	68.20	69.58	68.78	2,454,821.00
08.07.2025	69.38	68.06	69.00	68.38	3,049,521.00
09.07.2025	68.71	66.92	68.51	67.27	2,512,835.00
10.07.2025	67.53	66.31	67.14	66.94	4,280,414.00
11.07.2025	66.40	64.25	66.08	64.34	3,029,951.00
14.07.2025	66.23	64.42	64.60	65.20	2,632,031.00
15.07.2025	66.04	62.56	66.04	62.98	3,185,543.00
16.07.2025	63.76	61.65	63.33	62.39	2,768,608.00
17.07.2025	63.11	61.52	62.81	62.28	2,884,448.00
18.07.2025	63.23	61.87	62.85	62.62	2,810,860.00
21.07.2025	62.85	61.47	62.62	61.47	2,971,277.00
22.07.2025	63.65	61.55	61.71	63.53	2,700,914.00
23.07.2025	63.74	61.88	63.49	62.83	3,652,180.00
24.07.2025	62.19	60.21	62.14	60.22	3,504,444.00
25.07.2025	60.87	59.96	60.65	60.72	2,196,705.00
28.07.2025	61.39	60.08	60.88	60.26	2,104,478.00
29.07.2025	60.29	58.92	60.21	59.07	2,801,984.00
30.07.2025	59.36	57.54	59.26	58.00	3,398,727.00
31.07.2025	58.33	56.41	57.68	56.61	4,338,324.00
01.08.2025	56.81	55.37	56.52	55.98	3,828,191.00
04.08.2025	56.75	54.53	56.30	54.66	3,116,184.00
05.08.2025	56.65	54.81	54.97	56.10	3,529,022.00
06.08.2025	57.92	56.01	57.07	56.22	4,019,011.00
07.08.2025	57.22	55.03	57.00	55.25	2,351,061.00
08.08.2025	55.56	54.72	55.56	54.96	1,738,007.00
11.08.2025	56.21	55.03	55.43	55.94	2,172,186.00
12.08.2025	57.03	56.17	56.42	56.66	2,272,876.00
13.08.2025	58.74	56.44	56.78	58.62	3,313,857.00
14.08.2025	58.19	57.21	57.90	58.14	2,542,494.00
15.08.2025	58.92	57.56	58.49	57.76	2,381,958.00
18.08.2025	58.68	57.67	58.13	58.45	2,190,735.00
19.08.2025	60.44	58.56	58.78	59.38	2,446,186.00
20.08.2025	59.38	56.82	57.25	57.81	3,700,678.00
21.08.2025	58.25	56.95	57.50	57.89	1,540,208.00
22.08.2025	60.46	58.00	58.34	60.06	1,811,618.00
25.08.2025	60.29	59.46	59.69	59.86	1,503,050.00
26.08.2025	60.12	59.49	59.90	59.67	1,702,997.00
27.08.2025	62.48	59.66	59.96	62.07	3,414,407.00
28.08.2025	62.19	60.15	61.76	62.17	3,368,190.00
29.08.2025	62.56	61.22	62.30	61.35	1,863,327.00
02.09.2025	60.79	59.43	60.45	59.69	2,718,792.00
03.09.2025	61.08	59.30	59.42	60.21	5,082,838.00
04.09.2025	60.99	59.07	60.28	60.95	2,333,247.00
05.09.2025	62.34	60.33	61.31	60.70	2,367,238.00
08.09.2025	61.51	59.75	60.43	61.38	2,627,427.00
09.09.2025	61.70	60.80	61.00	61.38	2,210,838.00
10.09.2025	61.83	58.73	60.64	59.19	2,500,945.00
11.09.2025	61.63	59.18	59.25	61.25	3,015,597.00
12.09.2025	61.08	59.61	60.93	59.77	1,975,074.00
15.09.2025	61.70	59.61	60.18	60.42	2,177,325.00
16.09.2025	60.81	59.50	60.62	60.35	2,203,819.00
17.09.2025	61.70	59.02	59.57	59.13	2,650,540.00
18.09.2025	60.47	59.48	59.90	59.87	1,005,635.00
19.09.2025	59.76	58.05	59.75	58.55	1,029,966.00
22.09.2025	58.56	57.72	58.26	58.10	1,480,260.00
23.09.2025	59.09	57.15	58.70	57.65	1,378,603.00
24.09.2025	58.45	56.55	57.53	57.06	2,590,590.00
25.09.2025	46.65	42.75	45.07	45.62	16,250,070.00
26.09.2025	46.59	44.56	44.77	44.86	5,667,540.00
29.09.2025	45.35	44.19	45.19	45.24	3,713,534.00
30.09.2025	45.45	44.48	45.16	44.88	2,295,627.00
01.10.2025	46.11	44.53	45.15	46.04	3,464,625.00
02.10.2025	47.44	45.57	45.57	46.06	3,236,135.00
03.10.2025	46.58	45.82	46.34	46.42	1,413,328.00
06.10.2025	47.00	46.05	46.93	46.82	1,954,901.00
07.10.2025	47.16	44.84	46.70	44.86	2,074,835.00
08.10.2025	44.88	44.34	44.80	44.37	2,115,941.00
09.10.2025	44.44	43.68	44.38	44.12	1,563,053.00
10.10.2025	44.59	43.07	44.40	43.18	2,332,268.00
13.10.2025	43.95	43.05	43.61	43.68	1,993,755.00
14.10.2025	44.44	43.06	43.45	44.01	1,871,004.00
15.10.2025	45.03	43.23	43.77	44.43	1,888,057.00
16.10.2025	45.00	42.86	44.26	43.27	1,834,234.00
17.10.2025	43.94	42.44	43.20	42.90	1,406,237.00
20.10.2025	43.58	42.34	43.05	43.03	1,935,923.00
21.10.2025	45.14	43.02	43.15	44.71	1,408,261.00
22.10.2025	45.03	43.77	44.46	43.85	1,619,612.00
23.10.2025	43.56	42.50	43.46	43.11	2,362,256.00
24.10.2025	44.49	43.21	43.58	44.27	1,458,044.00
27.10.2025	45.10	44.08	44.71	45.08	1,591,696.00
28.10.2025	45.00	44.16	44.65	44.44	1,740,919.00
29.10.2025	44.10	42.24	44.00	42.45	1,855,992.00
30.10.2025	43.17	41.14	41.54	41.84	22,250,710.00
31.10.2025	42.76	41.14	41.59	41.91	3,987,565.00

צרו איתנו קשר *5988