גלובס פיננסי

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 > אל.קיי.קיו. > גרפים

עדכון אחרון 01.05.2026

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	31.29	31.29	31.29	31.29	0.00
16:50	30.56	30.56	30.56	30.56	57,819.00
17:00	30.34	30.34	30.34	30.34	69,717.00
17:10	30.59	30.59	30.59	30.59	160,620.00
17:20	30.48	30.48	30.48	30.48	39,313.00
17:30	30.4	30.4	30.4	30.4	34,823.00
17:40	30.255	30.255	30.255	30.255	32,316.00
17:50	30.17	30.17	30.17	30.17	75,258.00
18:00	30.035	30.035	30.035	30.035	40,708.00
18:10	29.91	29.91	29.91	29.91	42,832.00
18:20	30.03	30.03	30.03	30.03	44,128.00
18:30	29.915	29.915	29.915	29.915	37,444.00
18:40	29.835	29.835	29.835	29.835	21,078.00
18:50	29.71	29.71	29.71	29.71	80,083.00
19:00	29.585	29.585	29.585	29.585	47,071.00
19:10	29.595	29.595	29.595	29.595	85,537.00
19:20	29.65	29.65	29.65	29.65	37,468.00
19:30	29.665	29.665	29.665	29.665	29,565.00
19:40	29.67	29.67	29.67	29.67	74,634.00
19:50	29.62	29.62	29.62	29.62	29,555.00
20:00	29.64	29.64	29.64	29.64	29,222.00
20:10	29.63	29.63	29.63	29.63	22,310.00
20:20	29.595	29.595	29.595	29.595	34,794.00
20:30	29.645	29.645	29.645	29.645	34,244.00
20:40	29.63	29.63	29.63	29.63	41,517.00
20:50	29.645	29.645	29.645	29.645	17,788.00
21:00	29.59	29.59	29.59	29.59	21,833.00
21:10	29.57	29.57	29.57	29.57	20,921.00
21:20	29.45	29.45	29.45	29.45	30,683.00
21:30	29.32	29.32	29.32	29.32	28,544.00
21:40	29.28	29.28	29.28	29.28	30,811.00
21:50	29.325	29.325	29.325	29.325	45,074.00
22:00	29.285	29.285	29.285	29.285	55,899.00
22:10	29.13	29.13	29.13	29.13	46,893.00
22:20	28.92	28.92	28.92	28.92	68,618.00
22:30	29.12	29.12	29.12	29.12	66,226.00
22:40	28.82	28.82	28.82	28.82	113,769.00
22:50	28.68	28.68	28.68	28.68	184,020.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	31.55	31.34	31.44	31.53	178,898.00
24.04.2026 17:30	31.68	31.49	31.56	31.55	184,924.00
24.04.2026 18:00	31.76	31.53	31.55	31.75	217,679.00
24.04.2026 18:30	31.8	31.7	31.745	31.72	206,512.00
24.04.2026 19:00	31.71	31.615	31.71	31.65	316,925.00
24.04.2026 19:30	31.75	31.65	31.65	31.725	409,486.00
24.04.2026 20:00	31.73	31.685	31.73	31.73	483,700.00
24.04.2026 20:30	31.705	31.61	31.705	31.6499	600,951.00
24.04.2026 21:00	31.68	31.58	31.645	31.63	631,078.00
24.04.2026 21:30	31.7	31.62	31.625	31.7	757,301.00
24.04.2026 22:00	31.74	31.66	31.71	31.72	1,000,070.00
24.04.2026 22:30	31.72	31.59	31.72	31.61	1,297,963.00
27.04.2026 16:30	31.96	31.64	31.64	31.67	57,304.00
27.04.2026 17:00	31.7	31.45	31.7	31.46	192,049.00
27.04.2026 17:30	31.48	31.34	31.38	31.3999	387,076.00
27.04.2026 18:00	31.46	31.36	31.42	31.42	462,915.00
27.04.2026 18:30	31.53	31.43	31.43	31.53	571,676.00
27.04.2026 19:00	31.52	31.41	31.47	31.41	608,906.00
27.04.2026 19:30	31.44	31.31	31.415	31.39	631,518.00
27.04.2026 20:00	31.41	31.35	31.405	31.4	736,091.00
27.04.2026 20:30	31.44	31.25	31.345	31.43	857,321.00
27.04.2026 21:00	31.44	31.3	31.41	31.31	982,963.00
27.04.2026 21:30	31.33	31.21	31.29	31.27	851,738.00
27.04.2026 22:00	31.355	31.2	31.285	31.275	1,160,986.00
27.04.2026 22:30	31.315	31.09	31.29	31.18	1,462,040.00
28.04.2026 16:30	31.53	31.085	31.48	31.085	51,238.00
28.04.2026 17:00	31.1125	30.965	30.98	31.08	147,891.00
28.04.2026 17:30	31.145	31	31.03	31.04	269,679.00
28.04.2026 18:00	31.13	31.02	31.02	31.1	347,029.00
28.04.2026 18:30	31.16	31.07	31.1	31.16	439,420.00
28.04.2026 19:00	31.27	31.13	31.1897	31.23	457,956.00
28.04.2026 19:30	31.21	31.13	31.17	31.145	603,436.00
28.04.2026 20:00	31.26	31.085	31.14	31.24	747,633.00
28.04.2026 20:30	31.26	31.185	31.2401	31.23	707,071.00
28.04.2026 21:00	31.26	31.15	31.235	31.19	747,677.00
28.04.2026 21:30	31.17	31.05	31.165	31.05	785,441.00
28.04.2026 22:00	31.13	31.02	31.03	31.105	944,341.00
28.04.2026 22:30	31.15	31.03	31.12	31.11	895,674.00
29.04.2026 16:30	31.14	30.87	31.14	30.955	87,227.00
29.04.2026 17:00	31.03	30.91	30.94	30.95	214,130.00
29.04.2026 17:30	30.96	30.715	30.935	30.715	319,978.00
29.04.2026 18:00	30.76	30.69	30.7	30.7	512,939.00
29.04.2026 18:30	30.69	30.55	30.69	30.57	548,657.00
29.04.2026 19:00	30.785	30.59	30.59	30.78	702,480.00
29.04.2026 19:30	30.85	30.71	30.79	30.715	791,266.00
29.04.2026 20:00	30.705	30.605	30.705	30.625	913,156.00
29.04.2026 20:30	30.68	30.61	30.63	30.679	820,314.00
29.04.2026 21:00	30.69	30.565	30.67	30.57	1,162,096.00
29.04.2026 21:30	30.61	30.51	30.57	30.605	1,374,440.00
29.04.2026 22:00	30.745	30.525	30.62	30.71	1,552,596.00
29.04.2026 22:30	30.78	30.575	30.78	30.68	2,580,089.00
30.04.2026 16:30	31.8	30.81	31.37	31.745	152,766.00
30.04.2026 17:00	31.98	31.68	31.75	31.95	440,806.00
30.04.2026 17:30	32.495	31.88	31.88	32.4	921,840.00
30.04.2026 18:00	32.35	31.735	32.35	31.85	1,352,267.00
30.04.2026 18:30	31.81	31.55	31.79	31.79	1,792,880.00
30.04.2026 19:00	31.89	31.63	31.76	31.71	2,176,982.00
30.04.2026 19:30	31.75	31.6	31.67	31.75	2,065,185.00
30.04.2026 20:00	31.835	31.7	31.76	31.72	2,422,299.00
30.04.2026 20:30	31.9	31.77	31.79	31.89	2,804,657.00
30.04.2026 21:00	31.835	31.55	31.835	31.57	2,724,376.00
30.04.2026 21:30	31.76	31.51	31.58	31.75	2,827,500.00
30.04.2026 22:00	32.04	31.78	31.8	32.01	4,132,514.00
30.04.2026 22:30	32.02	31.565	32.02	31.575	3,732,434.00
01.05.2026 16:30	31.655	30.34	31.32	30.57	194,952.00
01.05.2026 17:00	30.625	30.29	30.585	30.29	909,063.00
01.05.2026 17:30	30.325	29.98	30.325	29.98	1,043,044.00
01.05.2026 18:00	30.045	29.905	29.945	29.92	1,508,915.00
01.05.2026 18:30	29.93	29.54	29.92	29.59	1,868,207.00
01.05.2026 19:00	29.775	29.525	29.59	29.715	2,047,124.00
01.05.2026 19:30	29.735	29.56	29.735	29.65	2,190,926.00
01.05.2026 20:00	29.68	29.595	29.63	29.64	2,446,624.00
01.05.2026 20:30	29.69	29.565	29.645	29.565	2,549,994.00
01.05.2026 21:00	29.58	29.31	29.56	29.33	2,300,753.00
01.05.2026 21:30	29.335	29.26	29.3	29.28	3,399,474.00
01.05.2026 22:00	29.24	28.91	29.24	28.91	3,294,694.00
01.05.2026 22:30	28.93	28.495	28.9199	28.495	4,325,323.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	39.67	38.95	39.25	39.46	2,046,391.00
06.05.2025	39.65	39.03	39.26	39.39	2,079,482.00
07.05.2025	39.84	39.19	39.50	39.40	2,279,610.00
08.05.2025	40.37	39.49	39.49	40.03	1,630,877.00
09.05.2025	40.15	39.81	39.90	40.10	1,161,138.00
12.05.2025	42.01	40.89	41.17	42.00	3,356,474.00
13.05.2025	42.43	41.99	42.17	42.08	2,074,564.00
14.05.2025	42.10	41.42	41.94	42.02	2,529,867.00
15.05.2025	42.23	41.55	41.77	42.12	1,489,005.00
16.05.2025	42.67	42.10	42.16	42.56	1,514,878.00
19.05.2025	42.55	41.95	42.22	42.32	1,487,988.00
20.05.2025	42.53	41.50	42.51	41.59	1,646,249.00
21.05.2025	41.19	40.28	41.07	40.38	2,152,093.00
22.05.2025	40.70	40.06	40.35	40.51	2,012,001.00
23.05.2025	40.38	39.62	39.88	40.19	1,812,391.00
27.05.2025	40.84	40.14	40.60	40.84	2,001,449.00
28.05.2025	40.94	40.21	40.86	40.23	1,509,943.00
29.05.2025	40.61	39.84	40.31	40.28	1,162,058.00
30.05.2025	40.85	39.90	40.13	40.47	5,871,300.00
02.06.2025	40.22	39.52	40.22	40.11	1,472,024.00
03.06.2025	40.47	39.63	39.97	40.37	1,356,733.00
04.06.2025	40.53	39.91	40.35	39.92	2,148,739.00
05.06.2025	39.94	38.33	39.88	38.97	3,107,005.00
06.06.2025	39.56	38.92	39.25	39.09	1,354,445.00
09.06.2025	39.50	38.92	39.32	39.28	1,478,155.00
10.06.2025	39.90	39.26	39.32	39.76	1,867,577.00
11.06.2025	39.99	39.31	39.86	39.38	1,571,123.00
12.06.2025	39.22	38.74	39.22	39.04	1,354,829.00
13.06.2025	38.76	38.02	38.70	38.12	1,336,950.00
16.06.2025	38.69	38.01	38.41	38.04	1,588,815.00
17.06.2025	38.01	37.10	38.01	37.15	1,720,025.00
18.06.2025	37.62	36.83	37.26	36.85	2,441,066.00
20.06.2025	37.32	36.88	37.13	37.13	4,109,028.00
23.06.2025	37.38	36.66	37.10	37.36	1,800,582.00
24.06.2025	37.78	37.21	37.54	37.65	2,163,126.00
25.06.2025	37.58	36.92	37.51	36.94	3,285,974.00
26.06.2025	37.31	36.68	36.94	37.07	1,742,012.00
27.06.2025	37.56	36.93	37.17	37.12	3,089,402.00
30.06.2025	37.20	36.77	37.12	37.01	1,624,108.00
01.07.2025	38.49	36.83	36.88	37.96	1,920,289.00
02.07.2025	38.72	37.83	38.07	38.57	2,247,078.00
03.07.2025	38.92	38.44	38.59	38.68	1,123,670.00
07.07.2025	39.10	38.11	38.65	38.25	1,743,350.00
08.07.2025	38.75	37.87	38.26	38.60	1,486,768.00
09.07.2025	38.91	38.28	38.67	38.85	1,700,530.00
10.07.2025	39.77	38.77	38.90	39.21	1,539,698.00
11.07.2025	38.92	38.47	38.90	38.60	2,159,376.00
14.07.2025	38.70	37.86	38.40	38.38	1,712,124.00
15.07.2025	38.57	37.47	38.48	37.49	1,728,359.00
16.07.2025	37.70	36.96	37.56	37.35	1,516,714.00
17.07.2025	37.94	37.13	37.42	37.45	1,952,205.00
18.07.2025	37.85	37.01	37.68	37.12	1,686,245.00
21.07.2025	37.58	36.95	37.09	37.11	2,138,459.00
22.07.2025	38.56	37.32	37.32	38.48	2,350,146.00
23.07.2025	38.90	38.43	38.83	38.61	2,405,947.00
24.07.2025	33.51	30.06	33.34	31.73	18,277,180.00
25.07.2025	32.31	31.73	31.83	32.17	5,795,748.00
28.07.2025	32.27	31.24	32.13	31.49	4,075,831.00
29.07.2025	31.43	30.46	31.39	30.47	4,504,826.00
30.07.2025	30.74	29.91	30.74	30.12	2,954,878.00
31.07.2025	30.08	29.43	29.69	29.47	4,132,562.00
01.08.2025	29.83	29.02	29.44	29.64	3,601,311.00
04.08.2025	29.78	29.44	29.55	29.52	2,931,820.00
05.08.2025	30.00	29.43	29.63	29.96	3,554,498.00
06.08.2025	30.17	29.78	29.94	29.94	2,509,164.00
07.08.2025	30.16	29.35	30.03	29.75	2,448,612.00
08.08.2025	29.94	28.92	29.70	29.46	4,160,310.00
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