גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאקאר

PACCAR

מניה PCAR נאסד"ק USD

שער

100.025

שינוי

-1.45%

שינוי ב USD

-1.47

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	100.67	100.67	100.67	100.67	0.00
16:50	100.69	100.69	100.69	100.69	22,425.00
17:00	100.375	100.375	100.375	100.375	19,237.00
17:10	100.11	100.11	100.11	100.11	33,001.00
17:20	99.84	99.84	99.84	99.84	20,237.00
17:30	100.069	100.069	100.069	100.069	21,443.00
17:40	99.82	99.82	99.82	99.82	32,134.00
17:50	99.66	99.66	99.66	99.66	44,155.00
18:00	99.94	99.94	99.94	99.94	30,096.00
18:10	99.85	99.85	99.85	99.85	25,145.00
18:20	100.02	100.02	100.02	100.02	22,988.00
18:30	100.19	100.19	100.19	100.19	12,951.00
18:40	100.17	100.17	100.17	100.17	17,660.00
18:50	100.07	100.07	100.07	100.07	18,813.00
19:00	99.98	99.98	99.98	99.98	23,776.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025 17:00	97.97	97.54	97.715	97.62	417,773.00
21.08.2025 17:30	97.5783	97.1	97.5783	97.22	539,984.00
21.08.2025 18:00	97.38	97.1625	97.28	97.38	512,671.00
21.08.2025 18:30	97.495	97.155	97.39	97.155	1,148,432.00
21.08.2025 19:00	97.29	97.06	97.145	97.26	1,623,118.00
21.08.2025 19:30	97.465	97.24	97.38	97.39	2,111,747.00
21.08.2025 20:00	97.54	97.325	97.375	97.375	1,560,645.00
21.08.2025 20:30	97.59	97.34	97.37	97.535	2,463,413.00
21.08.2025 21:00	97.66	97.385	97.52	97.385	2,787,815.00
21.08.2025 21:30	97.695	97.43	97.43	97.68	2,782,554.00
21.08.2025 22:00	97.83	97.56	97.76	97.59	2,857,622.00
21.08.2025 22:30	97.61	97.46	97.56	97.53	3,262,454.00
22.08.2025 16:30	99.37	98.39	98.39	99.13	334,620.00
22.08.2025 17:00	101.04	99.59	99.59	101.04	1,949,700.00
22.08.2025 17:30	101.61	101.07	101.07	101.57	2,990,794.00
22.08.2025 18:00	102.21	101.26	101.59	102.05	4,011,925.00
22.08.2025 18:30	102.47	101.985	102.12	102.47	4,622,603.00
22.08.2025 19:00	102.935	102.27	102.53	102.3	6,607,374.00
22.08.2025 19:30	102.365	101.815	102.28	101.835	6,511,042.00
22.08.2025 20:00	102.09	101.745	101.92	101.765	6,577,598.00
22.08.2025 20:30	101.98	101.705	101.705	101.72	6,971,574.00
22.08.2025 21:00	101.7976	101.55	101.68	101.58	10,384,651.00
22.08.2025 21:30	101.83	101.55	101.6	101.73	11,740,493.00
22.08.2025 22:00	101.8401	101.44	101.78	101.44	8,587,385.00
22.08.2025 22:30	101.63	101.42	101.46	101.48	10,356,432.00
25.08.2025 16:30	101.055	100.255	100.505	100.31	307,793.00
25.08.2025 17:00	100.315	99.78	100.315	100.15	577,963.00
25.08.2025 17:30	100.155	99.565	100.155	99.88	683,763.00
25.08.2025 18:00	100.2	99.6075	99.74	100.17	967,341.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2024	97.28	95.49	96.65	95.87	2,218,175.00
27.08.2024	95.62	94.09	95.59	94.36	2,185,180.00
28.08.2024	95.64	94.10	94.52	94.53	3,513,262.00
29.08.2024	95.50	93.68	95.15	94.65	2,130,976.00
30.08.2024	96.26	94.39	95.13	96.18	2,352,424.00
03.09.2024	95.86	94.00	95.51	95.56	3,962,163.00
04.09.2024	96.28	94.60	95.01	95.00	2,291,695.00
05.09.2024	94.47	91.72	94.43	92.57	2,502,254.00
06.09.2024	94.47	91.85	92.92	93.25	3,504,312.00
09.09.2024	95.12	93.45	93.97	94.97	2,764,554.00
10.09.2024	95.23	93.89	95.23	94.57	1,886,154.00
11.09.2024	94.45	91.48	94.45	94.25	2,982,870.00
12.09.2024	95.13	93.36	94.29	95.07	2,120,232.00
13.09.2024	95.85	94.59	95.41	95.12	1,533,726.00
16.09.2024	96.11	94.98	95.62	95.70	2,007,805.00
17.09.2024	99.35	96.07	96.19	97.99	2,763,215.00
18.09.2024	98.42	96.08	98.00	96.32	1,767,561.00
19.09.2024	99.59	97.77	98.62	99.52	2,703,629.00
20.09.2024	99.17	98.38	98.87	98.91	4,183,097.00
23.09.2024	99.78	98.49	99.52	98.79	1,832,153.00
24.09.2024	99.68	98.29	98.85	99.17	1,592,500.00
25.09.2024	99.53	97.12	99.53	98.12	3,012,335.00
26.09.2024	100.35	97.49	99.14	97.81	3,066,699.00
27.09.2024	99.75	97.41	97.88	98.13	2,049,552.00
30.09.2024	98.76	97.05	97.80	98.68	2,458,579.00
01.10.2024	98.68	97.40	98.43	98.05	1,511,386.00
02.10.2024	98.64	97.00	97.73	97.92	1,726,497.00
03.10.2024	102.45	98.18	98.18	101.25	4,028,256.00
04.10.2024	103.86	101.79	102.24	103.41	2,710,485.00
07.10.2024	103.94	102.31	102.46	102.98	2,083,454.00
08.10.2024	103.46	102.24	102.92	102.80	1,685,283.00
09.10.2024	103.97	102.59	103.07	103.77	1,771,663.00
10.10.2024	103.91	102.81	103.23	103.62	2,403,437.00
11.10.2024	107.49	102.78	103.46	106.80	3,358,805.00
14.10.2024	108.37	106.13	106.55	108.22	2,524,132.00
15.10.2024	108.35	106.32	107.79	106.41	2,574,291.00
16.10.2024	107.10	106.26	107.00	107.03	2,902,994.00
17.10.2024	108.01	106.94	107.57	107.56	2,413,121.00
18.10.2024	110.42	108.94	110.00	110.09	2,987,626.00
21.10.2024	110.66	109.22	109.91	109.61	2,637,305.00
22.10.2024	107.00	100.01	106.21	104.79	7,291,816.00
23.10.2024	106.82	103.72	104.00	103.80	3,228,869.00
24.10.2024	105.31	103.35	104.46	104.84	1,988,162.00
25.10.2024	107.46	105.66	105.96	105.90	2,977,454.00
28.10.2024	107.39	106.40	107.17	107.07	1,579,921.00
29.10.2024	107.28	106.21	106.84	106.67	1,993,065.00
30.10.2024	106.66	104.83	105.62	104.90	2,343,156.00
31.10.2024	105.42	103.06	104.83	104.28	2,412,028.00
04.11.2024	105.23	103.43	103.47	104.82	2,753,004.00
05.11.2024	108.63	104.35	104.75	108.07	3,297,564.00
06.11.2024	117.83	112.14	113.58	116.01	4,611,969.00
07.11.2024	116.19	112.38	116.00	112.72	2,279,224.00
11.11.2024	116.94	115.00	115.28	116.43	1,856,038.00
12.11.2024	117.21	115.46	116.00	116.79	2,389,478.00
13.11.2024	117.68	116.00	117.49	116.80	2,628,814.00
14.11.2024	117.22	114.84	116.68	115.06	1,712,982.00
15.11.2024	115.29	111.91	114.78	112.26	2,528,666.00
18.11.2024	113.25	111.82	112.92	111.88	1,912,850.00
19.11.2024	111.32	110.18	110.64	110.38	1,636,798.00
20.11.2024	110.97	109.14	110.18	109.99	1,441,427.00
21.11.2024	114.52	110.83	111.44	114.05	1,620,452.00
22.11.2024	115.03	113.26	113.67	114.75	1,785,979.00
25.11.2024	116.67	115.40	115.61	116.54	2,976,132.00
26.11.2024	116.29	114.59	115.83	115.82	2,012,774.00
27.11.2024	116.37	115.00	115.62	116.18	1,685,359.00
29.11.2024	117.46	116.20	116.64	117.00	1,069,530.00
02.12.2024	117.14	115.68	117.00	116.24	1,632,325.00
03.12.2024	117.53	116.38	116.75	116.85	1,861,920.00
04.12.2024	118.81	117.19	118.09	118.41	1,972,808.00
05.12.2024	118.19	116.60	117.77	117.62	2,023,534.00
06.12.2024	117.00	115.06	116.71	115.88	1,916,387.00
09.12.2024	116.46	114.69	115.87	114.83	1,840,856.00
10.12.2024	116.64	113.47	114.84	115.37	1,837,312.00
11.12.2024	116.86	115.67	116.29	115.85	2,218,316.00
12.12.2024	115.91	111.71	115.78	112.80	2,165,366.00
13.12.2024	113.55	111.73	112.59	113.01	1,484,509.00
16.12.2024	113.46	111.63	113.32	112.33	1,957,967.00
17.12.2024	113.89	111.48	112.13	111.66	2,809,017.00
18.12.2024	112.18	107.72	111.72	107.78	2,733,046.00
19.12.2024	109.55	106.76	108.65	107.51	3,140,660.00
20.12.2024	106.75	103.77	104.77	105.32	6,269,136.00
23.12.2024	105.32	104.01	105.02	104.70	1,782,595.00
24.12.2024	105.25	103.77	104.70	105.18	978,911.00
26.12.2024	105.73	104.36	105.18	105.43	940,727.00
27.12.2024	105.75	103.39	104.54	104.57	1,628,728.00
30.12.2024	104.13	102.64	104.12	103.61	1,600,417.00
31.12.2024	104.48	103.40	104.23	104.02	1,303,692.00
06.01.2025	108.65	105.14	105.63	107.24	2,226,542.00
07.01.2025	111.07	107.70	107.77	109.56	3,152,784.00
08.01.2025	110.53	107.96	109.30	108.50	2,512,418.00
10.01.2025	107.39	105.19	106.86	106.58	2,463,980.00
13.01.2025	108.52	106.00	106.69	108.16	2,143,723.00
14.01.2025	111.43	109.44	110.25	110.20	1,806,906.00
15.01.2025	111.93	109.58	111.57	109.63	2,062,873.00
16.01.2025	110.01	108.42	109.45	109.48	1,788,277.00
17.01.2025	111.71	109.72	111.47	110.33	1,971,573.00
21.01.2025	111.39	109.81	110.40	110.11	2,455,202.00
22.01.2025	110.78	109.50	110.22	109.84	2,135,822.00
23.01.2025	110.73	109.71	110.35	110.06	1,245,488.00
24.01.2025	110.29	109.01	110.02	109.90	2,347,563.00
27.01.2025	110.08	108.14	109.35	109.91	2,398,537.00
28.01.2025	110.99	104.31	106.16	107.25	4,296,396.00
29.01.2025	111.91	109.75	109.99	110.89	3,500,402.00
30.01.2025	112.74	110.89	111.09	112.51	2,802,759.00
31.01.2025	112.65	110.68	112.17	110.88	2,024,652.00
03.02.2025	110.11	107.64	109.71	110.11	773,190.00
04.02.2025	109.78	108.42	109.37	108.48	2,260,391.00
05.02.2025	108.21	105.18	108.08	107.07	1,026,506.00
06.02.2025	108.29	106.88	107.64	107.68	1,301,534.00
07.02.2025	108.11	105.89	107.76	106.02	1,642,470.00
10.02.2025	107.11	105.80	106.83	106.11	1,746,927.00
11.02.2025	106.32	105.21	105.35	106.09	1,200,212.00
12.02.2025	104.61	102.07	104.35	103.11	4,441,303.00
13.02.2025	105.51	102.54	102.87	105.38	1,203,301.00
14.02.2025	106.39	104.95	105.55	105.96	1,848,751.00
18.02.2025	106.58	104.94	106.38	106.54	1,960,686.00
19.02.2025	107.60	105.79	105.96	107.21	1,871,379.00
20.02.2025	106.75	105.55	106.44	106.46	1,804,431.00
21.02.2025	106.48	103.18	106.38	104.46	2,978,752.00
24.02.2025	106.41	104.74	105.23	106.25	3,477,450.00
25.02.2025	108.10	105.48	106.64	106.58	3,737,406.00
26.02.2025	107.26	105.92	106.76	106.03	2,278,626.00
27.02.2025	107.17	105.17	105.85	105.50	2,136,862.00
28.02.2025	107.47	105.55	106.42	107.24	3,414,439.00
03.03.2025	108.50	104.36	107.82	105.02	2,467,791.00
04.03.2025	104.67	101.05	104.60	101.44	2,344,884.00
05.03.2025	103.20	99.82	100.84	102.97	2,327,527.00
06.03.2025	107.21	102.10	102.56	106.89	3,288,710.00
07.03.2025	110.40	106.40	106.64	110.06	3,079,610.00
10.03.2025	115.43	109.44	109.95	110.56	4,923,853.00
11.03.2025	110.22	104.67	110.22	104.72	3,946,407.00
12.03.2025	104.90	101.41	104.79	102.33	2,691,012.00
13.03.2025	100.32	96.80	97.41	98.42	6,074,139.00
14.03.2025	99.67	98.22	99.39	99.21	3,389,739.00
17.03.2025	101.82	98.56	98.62	101.17	2,434,163.00
18.03.2025	101.23	99.53	100.69	100.21	1,862,901.00
19.03.2025	101.43	98.91	99.90	99.59	2,233,432.00
20.03.2025	99.57	98.00	99.30	98.32	2,483,324.00
21.03.2025	97.85	96.24	97.39	97.11	8,554,751.00
24.03.2025	99.06	97.94	98.41	98.64	2,562,446.00
25.03.2025	99.39	98.23	98.96	99.24	1,956,717.00
26.03.2025	100.29	98.92	99.41	99.53	1,981,646.00
27.03.2025	99.63	97.92	99.54	98.19	2,250,816.00
28.03.2025	98.68	96.60	98.10	96.91	2,320,199.00
31.03.2025	98.11	95.86	96.90	97.37	3,352,453.00
01.04.2025	98.58	96.01	97.36	98.29	2,193,715.00
02.04.2025	99.25	96.81	97.60	99.09	2,000,014.00
03.04.2025	96.38	92.21	95.72	92.36	4,164,941.00
04.04.2025	93.96	89.67	90.61	90.88	6,260,768.00
07.04.2025	94.00	86.12	88.66	88.14	5,480,614.00
08.04.2025	90.48	85.10	89.22	86.40	5,341,424.00
09.04.2025	94.56	85.20	85.71	93.93	5,496,861.00
10.04.2025	92.10	86.47	91.19	88.77	4,133,077.00
11.04.2025	90.96	87.00	88.66	90.47	3,336,705.00
14.04.2025	91.01	88.89	91.01	89.55	3,643,417.00
15.04.2025	90.39	88.35	89.55	88.82	2,517,715.00
16.04.2025	88.90	86.25	87.00	86.81	3,223,685.00
17.04.2025	88.72	87.00	87.02	88.17	2,444,557.00
21.04.2025	87.72	85.05	87.17	87.29	3,150,611.00
22.04.2025	89.23	87.47	88.25	88.56	2,533,831.00
23.04.2025	91.64	88.60	90.61	89.08	2,798,899.00
24.04.2025	92.88	89.66	90.05	92.68	2,874,532.00
25.04.2025	93.00	90.79	92.52	91.85	2,051,874.00
28.04.2025	92.83	91.44	91.94	92.04	3,381,905.00
29.04.2025	91.17	84.65	86.66	90.29	8,487,914.00
30.04.2025	90.50	86.60	88.00	90.21	4,565,391.00
01.05.2025	91.44	89.20	90.53	89.78	2,939,763.00
02.05.2025	91.95	89.78	90.82	89.90	3,729,157.00
05.05.2025	90.73	88.80	89.47	89.45	3,627,629.00
06.05.2025	89.95	88.35	88.75	88.98	2,427,332.00
07.05.2025	89.79	88.43	89.17	88.72	2,351,463.00
08.05.2025	92.49	89.40	89.70	91.56	3,401,643.00
09.05.2025	91.97	90.48	91.56	90.66	1,666,076.00
12.05.2025	96.42	94.54	95.00	95.74	3,183,058.00
13.05.2025	96.60	95.32	95.58	96.26	2,751,958.00
14.05.2025	96.07	94.24	95.47	94.65	2,353,043.00
15.05.2025	96.68	94.37	94.37	95.97	3,684,092.00
16.05.2025	96.85	95.47	96.13	96.71	2,436,268.00
19.05.2025	97.33	95.42	96.20	97.01	2,191,164.00
20.05.2025	97.29	96.21	96.56	96.50	1,861,144.00
21.05.2025	96.44	94.19	95.52	94.33	1,900,708.00
22.05.2025	94.91	93.40	94.09	94.33	1,968,022.00
23.05.2025	93.69	92.25	92.83	93.24	2,227,519.00
27.05.2025	95.21	93.71	94.22	94.97	2,967,401.00
28.05.2025	95.68	93.99	95.53	94.05	1,558,304.00
29.05.2025	94.93	93.59	94.71	94.29	1,543,719.00
30.05.2025	94.53	93.10	94.31	93.85	3,004,842.00
02.06.2025	94.12	91.30	93.62	91.77	2,529,643.00
03.06.2025	93.62	91.34	91.75	93.56	2,171,472.00
04.06.2025	93.81	92.55	93.71	92.59	1,931,555.00
05.06.2025	93.30	91.63	92.32	92.45	2,130,489.00
06.06.2025	94.13	93.04	93.67	93.50	1,643,651.00
09.06.2025	95.20	93.75	93.89	94.43	1,988,679.00
10.06.2025	94.96	93.75	94.59	94.78	1,485,332.00
11.06.2025	95.15	93.49	95.15	93.88	1,381,644.00
12.06.2025	93.67	92.39	93.09	93.64	1,537,123.00
13.06.2025	93.54	91.66	93.14	91.88	1,813,435.00
16.06.2025	93.35	92.20	92.74	92.70	2,613,265.00
17.06.2025	92.95	90.93	92.48	91.10	2,207,460.00
18.06.2025	91.78	90.29	90.96	90.71	2,702,331.00
20.06.2025	91.81	90.51	91.37	90.99	6,535,523.00
23.06.2025	91.98	90.05	91.14	91.75	2,455,975.00
24.06.2025	94.10	91.65	92.28	94.01	2,344,344.00
25.06.2025	94.24	93.50	94.07	94.14	2,069,234.00
26.06.2025	95.19	93.27	94.39	94.88	3,582,365.00
27.06.2025	96.25	94.49	95.05	94.89	3,273,850.00
30.06.2025	95.45	94.63	95.00	95.06	2,256,230.00
01.07.2025	99.30	94.53	94.85	98.20	3,150,311.00
02.07.2025	99.46	97.87	98.29	99.34	2,705,123.00
03.07.2025	99.72	97.10	99.39	97.66	1,914,517.00
07.07.2025	98.23	96.55	97.20	96.64	2,692,712.00
08.07.2025	99.21	96.08	96.78	98.70	2,833,205.00
09.07.2025	99.66	97.79	98.86	98.67	2,096,931.00
10.07.2025	100.60	98.57	98.79	99.22	2,599,838.00
11.07.2025	98.86	96.86	98.67	97.21	2,822,627.00
14.07.2025	97.32	95.54	96.86	95.89	2,878,658.00
15.07.2025	96.44	95.07	96.08	95.13	2,196,047.00
16.07.2025	96.17	94.20	95.13	95.39	2,953,184.00
17.07.2025	96.04	93.20	95.27	94.05	5,561,613.00
18.07.2025	95.25	93.20	95.25	93.68	3,704,114.00
21.07.2025	94.56	92.68	93.75	92.91	4,281,452.00
22.07.2025	99.06	92.47	96.47	98.58	7,151,184.00
23.07.2025	102.33	99.07	99.38	101.11	6,913,402.00
24.07.2025	101.76	99.53	100.85	101.43	4,415,472.00
25.07.2025	101.74	99.84	101.57	101.57	2,983,287.00
28.07.2025	101.49	99.32	101.49	100.64	3,003,774.00
29.07.2025	101.44	99.13	101.03	99.48	2,217,191.00
30.07.2025	101.08	98.18	99.77	99.00	5,076,192.00
31.07.2025	99.94	97.54	97.96	98.76	2,840,461.00
01.08.2025	98.74	96.25	97.61	96.48	3,551,200.00
04.08.2025	97.36	96.03	96.71	96.34	2,338,957.00
05.08.2025	98.58	95.70	97.00	98.20	3,275,950.00
06.08.2025	98.51	96.97	98.30	97.37	1,711,017.00
07.08.2025	98.32	96.43	97.94	96.77	2,238,591.00
08.08.2025	98.14	96.43	97.15	97.34	1,398,852.00
11.08.2025	98.25	96.27	98.00	97.15	1,409,398.00
12.08.2025	99.66	96.67	97.59	98.95	2,459,076.00
13.08.2025	101.62	98.92	98.97	100.66	2,603,684.00
14.08.2025	100.45	98.35	99.75	99.69	2,212,484.00
15.08.2025	100.42	97.97	100.24	98.22	1,829,926.00
18.08.2025	98.64	97.71	98.48	98.38	1,540,221.00
19.08.2025	100.36	98.14	98.41	99.46	1,480,938.00
20.08.2025	100.03	98.14	99.54	98.18	1,820,105.00
21.08.2025	98.14	96.70	98.01	97.54	1,397,388.00
22.08.2025	102.95	98.27	98.40	101.50	3,345,016.00

צרו איתנו קשר *5988