גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אל.קיי.קיו. > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 07.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אל.קיי.קיו.

LKQ

מניה LKQ 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	24.404	24.404	24.404	24.404	0.00
16:50	24.439	24.439	24.439	24.439	38,921.00
17:00	24.365	24.365	24.365	24.365	24,860.00
17:10	24.28	24.28	24.28	24.28	88,344.00
17:20	24.485	24.485	24.485	24.485	89,823.00
17:30	24.46	24.46	24.46	24.46	46,474.00
17:40	24.548	24.548	24.548	24.548	28,049.00
17:50	24.51	24.51	24.51	24.51	117,570.00
18:00	24.45	24.45	24.45	24.45	18,670.00
18:10	24.385	24.385	24.385	24.385	40,226.00
18:20	24.351	24.351	24.351	24.351	57,621.00
18:30	24.37	24.37	24.37	24.37	20,366.00
18:40	24.268	24.268	24.268	24.268	73,106.00
18:50	24.3	24.3	24.3	24.3	105,159.00
19:00	24.35	24.35	24.35	24.35	96,205.00
19:10	24.41	24.41	24.41	24.41	10,215.00
19:20	24.435	24.435	24.435	24.435	9,111.00
19:30	24.48	24.48	24.48	24.48	14,312.00
19:40	24.5	24.5	24.5	24.5	33,533.00
19:50	24.55	24.55	24.55	24.55	8,216.00
20:00	24.575	24.575	24.575	24.575	12,536.00
20:10	24.6	24.6	24.6	24.6	7,196.00
20:20	24.67	24.67	24.67	24.67	16,484.00
20:30	24.6886	24.6886	24.6886	24.6886	11,896.00
20:40	24.78	24.78	24.78	24.78	25,084.00
20:50	24.785	24.785	24.785	24.785	18,102.00
21:00	24.87	24.87	24.87	24.87	28,191.00
21:10	24.875	24.875	24.875	24.875	11,186.00
21:20	24.86	24.86	24.86	24.86	14,363.00
21:30	24.85	24.85	24.85	24.85	16,136.00
21:40	24.831	24.831	24.831	24.831	15,463.00
21:50	24.765	24.765	24.765	24.765	27,104.00
22:00	24.75	24.75	24.75	24.75	20,444.00
22:10	24.83	24.83	24.83	24.83	28,512.00
22:20	24.78	24.78	24.78	24.78	28,672.00
22:30	24.825	24.825	24.825	24.825	29,900.00
22:40	24.91	24.91	24.91	24.91	39,017.00
22:50	24.945	24.945	24.945	24.945	71,108.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.08.2026 17:00	23.365	23.12	23.17	23.28	402,790.00
03.08.2026 17:30	23.39	23.21	23.28	23.24	708,119.00
03.08.2026 18:00	23.29	23.12	23.26	23.165	1,043,380.00
03.08.2026 18:30	23.305	23.17	23.17	23.255	1,182,955.00
03.08.2026 19:00	23.39	23.2303	23.25	23.38	1,133,903.00
03.08.2026 19:30	23.38	23.265	23.34	23.355	1,343,056.00
03.08.2026 20:00	23.38	23.3	23.35	23.36	1,597,216.00
03.08.2026 20:30	23.4	23.29	23.36	23.4	1,715,739.00
03.08.2026 21:00	23.43	23.325	23.43	23.325	1,857,456.00
03.08.2026 21:30	23.325	23.205	23.32	23.325	3,078,839.00
03.08.2026 22:00	23.45	23.27	23.32	23.325	3,011,597.00
03.08.2026 22:30	23.46	23.295	23.31	23.33	3,263,463.00
04.08.2026 16:30	24.06	23.42	23.42	23.57	198,704.00
04.08.2026 17:00	23.66	23.375	23.64	23.375	477,510.00
04.08.2026 17:30	23.6375	23.38	23.38	23.6375	612,903.00
04.08.2026 18:00	23.73	23.63	23.65	23.665	927,807.00
04.08.2026 18:30	23.83	23.63	23.665	23.83	1,141,245.00
04.08.2026 19:00	23.875	23.81	23.825	23.84	974,241.00
04.08.2026 19:30	23.86	23.79	23.85	23.79	1,083,846.00
04.08.2026 20:00	24.09	23.805	23.805	24.035	1,509,448.00
04.08.2026 20:30	24.09	23.995	24.035	24.02	1,709,910.00
04.08.2026 21:00	24.09	23.93	24.015	23.975	1,860,582.00
04.08.2026 21:30	24.02	23.925	23.975	24.005	2,162,982.00
04.08.2026 22:00	24.13	24.015	24.015	24.125	2,143,060.00
04.08.2026 22:30	24.475	24.15	24.15	24.465	2,990,384.00
05.08.2026 16:30	24.51	24.05	24.29	24.51	30,714.00
05.08.2026 17:00	24.52	24.14	24.49	24.2	82,850.00
05.08.2026 17:30	24.355	24.14	24.198	24.22	144,342.00
05.08.2026 18:00	24.24	23.97	24.24	23.995	254,897.00
05.08.2026 18:30	24.07	23.94	24	23.94	315,947.00
05.08.2026 19:00	24.06	23.96	23.96	24.045	293,544.00
05.08.2026 19:30	24.08	24.03	24.055	24.045	392,863.00
05.08.2026 20:00	24.05	23.955	24.05	23.97	766,636.00
05.08.2026 20:30	24.05	24.005	24.01	24.015	714,106.00
05.08.2026 21:00	24.11	24.015	24.015	24.065	1,015,330.00
05.08.2026 21:30	24.12	24.035	24.09	24.055	866,728.00
05.08.2026 22:00	24.185	24.04	24.045	24.185	1,217,935.00
05.08.2026 22:30	24.32	24.11	24.195	24.11	1,806,504.00
06.08.2026 16:30	24.1999	23.785	24.15	24.06	40,921.00
06.08.2026 17:00	24.15	23.895	24.08	24.07	141,481.00
06.08.2026 17:30	24.47	24.05	24.065	24.42	245,405.00
06.08.2026 18:00	24.58	24.34	24.455	24.37	732,417.00
06.08.2026 18:30	24.4	24.3	24.39	24.325	1,132,903.00
06.08.2026 19:00	24.32	24.225	24.32	24.29	797,457.00
06.08.2026 19:30	24.365	24.28	24.305	24.315	931,358.00
06.08.2026 20:00	24.345	24.27	24.34	24.295	1,195,140.00
06.08.2026 20:30	24.33	24.28	24.3	24.33	1,203,757.00
06.08.2026 21:00	24.39	24.295	24.315	24.3661	1,485,888.00
06.08.2026 21:30	24.48	24.395	24.395	24.455	1,875,418.00
06.08.2026 22:00	24.56	24.43	24.47	24.455	2,302,292.00
06.08.2026 22:30	24.52	24.355	24.445	24.46	2,395,824.00
07.08.2026 16:30	24.545	24.27	24.325	24.345	84,111.00
07.08.2026 17:00	24.545	24.26	24.37	24.52	422,392.00
07.08.2026 17:30	24.61	24.42	24.52	24.46	626,684.00
07.08.2026 18:00	24.46	24.31	24.455	24.31	830,722.00
07.08.2026 18:30	24.36	24.25	24.3	24.35	867,921.00
07.08.2026 19:00	24.4899	24.35	24.35	24.44	979,443.00
07.08.2026 19:30	24.585	24.4025	24.435	24.58	1,276,261.00
07.08.2026 20:00	24.71	24.58	24.58	24.682	1,162,608.00
07.08.2026 20:30	24.87	24.68	24.69	24.87	1,675,596.00
07.08.2026 21:00	24.875	24.83	24.86	24.83	1,544,060.00
07.08.2026 21:30	24.835	24.74	24.82	24.815	1,642,622.00
07.08.2026 22:00	24.9097	24.775	24.8399	24.9	2,134,747.00
07.08.2026 22:30	24.985	24.845	24.89	24.87	2,324,917.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.08.2025	29.95	29.16	29.53	29.24	3,665,960.00
12.08.2025	30.28	29.35	29.42	30.12	2,296,682.00
13.08.2025	31.83	30.12	30.18	31.71	4,302,964.00
14.08.2025	31.69	30.84	31.09	31.56	3,242,697.00
15.08.2025	31.91	30.86	31.68	30.97	2,745,941.00
18.08.2025	31.11	30.38	30.97	30.84	3,039,672.00
19.08.2025	31.64	30.91	30.99	31.26	3,053,208.00
20.08.2025	31.53	30.59	31.29	30.62	2,956,475.00
21.08.2025	30.73	30.25	30.34	30.59	2,206,565.00
22.08.2025	31.84	30.74	30.85	31.84	2,270,979.00
25.08.2025	31.96	31.35	31.68	31.70	2,695,459.00
26.08.2025	31.78	31.29	31.60	31.47	26,555,430.00
27.08.2025	32.29	31.41	31.50	32.08	4,717,319.00
28.08.2025	32.32	31.88	32.17	32.25	3,251,810.00
29.08.2025	32.73	32.20	32.28	32.62	3,308,005.00
02.09.2025	32.53	31.94	32.38	31.96	4,898,530.00
03.09.2025	32.12	31.60	31.74	31.98	3,473,260.00
04.09.2025	32.32	31.75	32.03	32.30	2,660,605.00
05.09.2025	32.86	32.08	32.36	32.38	1,764,139.00
08.09.2025	32.64	31.73	32.35	32.61	2,566,894.00
09.09.2025	32.69	32.12	32.23	32.31	4,801,335.00
10.09.2025	32.37	31.86	32.05	32.09	2,513,559.00
11.09.2025	32.97	32.13	32.20	32.92	2,359,098.00
12.09.2025	32.74	32.28	32.66	32.30	1,721,658.00
15.09.2025	32.45	31.53	32.45	31.55	2,314,191.00
16.09.2025	32.07	31.40	31.67	31.52	2,580,805.00
17.09.2025	32.01	31.07	31.63	31.11	2,441,646.00
18.09.2025	31.38	30.85	31.02	31.13	1,671,903.00
19.09.2025	31.30	30.57	31.30	30.69	1,168,908.00
22.09.2025	30.60	30.16	30.60	30.32	1,758,576.00
23.09.2025	30.58	30.18	30.34	30.39	1,115,200.00
24.09.2025	30.70	30.26	30.30	30.43	738,421.00
25.09.2025	30.27	29.77	30.27	29.97	519,243.00
26.09.2025	30.39	29.99	30.11	30.37	881,942.00
29.09.2025	30.51	29.94	30.43	30.42	2,211,647.00
30.09.2025	30.56	30.15	30.38	30.54	2,604,661.00
01.10.2025	31.22	30.57	30.66	31.13	1,793,725.00
02.10.2025	31.49	30.95	31.15	31.31	1,191,567.00
03.10.2025	31.73	31.28	31.31	31.36	1,115,536.00
06.10.2025	31.22	30.65	31.22	30.72	1,514,651.00
07.10.2025	30.86	29.90	30.80	29.97	1,555,443.00
08.10.2025	30.17	29.62	29.97	29.70	1,061,569.00
09.10.2025	29.73	29.23	29.73	29.31	2,219,653.00
10.10.2025	29.72	28.66	29.41	28.68	1,526,556.00
13.10.2025	29.20	28.42	28.81	29.15	1,583,741.00
14.10.2025	29.89	28.76	28.78	29.83	1,435,058.00
15.10.2025	30.15	29.64	29.72	29.75	1,224,962.00
16.10.2025	30.02	29.47	29.80	29.82	1,645,932.00
17.10.2025	30.25	29.75	29.88	30.04	1,281,550.00
20.10.2025	30.38	29.71	30.31	30.11	2,035,276.00
21.10.2025	30.81	30.00	30.12	30.58	1,347,886.00
22.10.2025	30.89	30.33	30.54	30.35	1,338,424.00
23.10.2025	30.66	30.03	30.38	30.62	1,562,678.00
24.10.2025	30.91	30.60	30.75	30.79	1,619,468.00
27.10.2025	31.50	30.83	30.87	31.48	2,116,254.00
28.10.2025	31.38	30.89	31.33	30.96	2,621,532.00
29.10.2025	30.88	30.02	30.77	30.04	3,009,957.00
30.10.2025	32.53	30.44	31.55	31.16	3,637,988.00
31.10.2025	32.05	30.60	30.99	31.96	4,703,696.00
03.11.2025	31.87	30.31	31.59	30.43	2,503,970.00
04.11.2025	30.48	30.06	30.32	30.40	1,899,022.00
05.11.2025	30.88	30.08	30.48	30.84	1,641,993.00
06.11.2025	30.99	29.92	30.82	30.02	1,776,010.00
07.11.2025	30.41	29.76	30.00	30.37	1,893,017.00
10.11.2025	30.99	30.40	30.40	30.96	3,078,904.00
11.11.2025	31.30	30.60	31.11	31.04	2,218,358.00
12.11.2025	31.30	30.75	30.98	31.06	2,759,447.00
13.11.2025	31.94	30.95	31.03	31.35	2,887,602.00
14.11.2025	31.26	30.43	31.26	30.55	1,762,637.00
17.11.2025	30.65	29.88	30.59	29.89	1,477,455.00
18.11.2025	30.14	29.59	29.89	29.97	2,238,797.00
19.11.2025	30.07	29.40	30.03	29.60	1,879,571.00
20.11.2025	29.60	28.71	29.16	28.76	1,935,068.00
21.11.2025	29.90	28.79	28.93	29.56	1,837,708.00
24.11.2025	29.55	28.88	29.55	29.15	2,884,528.00
25.11.2025	29.93	29.34	29.34	29.75	1,932,116.00
26.11.2025	29.85	29.55	29.64	29.58	1,861,016.00
28.11.2025	29.90	29.36	29.55	29.69	976,961.00
01.12.2025	29.85	29.40	29.54	29.47	1,577,968.00
02.12.2025	29.51	28.65	29.50	29.18	2,021,337.00
03.12.2025	29.94	29.24	29.33	29.34	2,056,553.00
04.12.2025	29.46	28.60	29.25	28.87	2,239,876.00
05.12.2025	29.53	28.85	28.89	29.45	1,902,899.00
08.12.2025	29.77	28.68	29.64	28.87	3,379,264.00
09.12.2025	28.93	28.13	28.67	28.17	3,580,453.00
10.12.2025	30.42	28.42	28.53	30.20	2,766,888.00
11.12.2025	31.21	30.48	30.51	31.04	2,807,995.00
12.12.2025	31.49	30.76	31.20	30.99	2,293,428.00
15.12.2025	31.14	30.39	31.14	30.52	2,645,321.00
16.12.2025	30.53	29.76	30.53	29.92	2,095,489.00
17.12.2025	30.18	29.50	29.89	30.15	2,966,208.00
18.12.2025	30.51	29.64	30.16	29.70	3,159,040.00
19.12.2025	30.16	29.40	29.71	29.74	59,039,900.00

צרו איתנו קשר *5988