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 > לואר הולדינגס > גרפים

עדכון אחרון 18:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לואר הולדינגס

Loar Holdings

מניה LOAR 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	64.9064	64.9064	64.9064	64.9064	0.00
16:50	65.02	65.02	65.02	65.02	27,057.00
17:00	66.14	66.14	66.14	66.14	9,675.00
17:10	66.61	66.61	66.61	66.61	12,541.00
17:20	66.5101	66.5101	66.5101	66.5101	51,488.00
17:30	66.8575	66.8575	66.8575	66.8575	3,485.00
17:40	67.1	67.1	67.1	67.1	17,307.00
17:50	67.54	67.54	67.54	67.54	4,318.00
18:00	67.5	67.5	67.5	67.5	4,597.00
18:10	67.26	67.26	67.26	67.26	7,882.00
18:20	67.59	67.59	67.59	67.59	7,273.00
18:30	67.295	67.295	67.295	67.295	7,129.00
18:40	67.59	67.59	67.59	67.59	3,428.00
18:50	67.3	67.3	67.3	67.3	28,582.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026 17:00	65.13	64.76	64.91	65.04	4,713.00
13.04.2026 17:30	65.13	64.81	65.13	64.81	6,966.00
13.04.2026 18:00	64.725	64.525	64.725	64.525	12,942.00
13.04.2026 18:30	64.975	64.485	64.49	64.84	18,296.00
13.04.2026 19:00	64.985	64.615	64.82	64.91	29,419.00
13.04.2026 19:30	65.6	64.91	64.91	65.59	56,974.00
13.04.2026 20:00	65.81	65.7	65.7	65.79	57,449.00
13.04.2026 20:30	65.8	65.47	65.8	65.54	75,528.00
13.04.2026 21:00	65.59	65.38	65.5607	65.415	125,764.00
13.04.2026 21:30	65.69	65.43	65.43	65.63	146,683.00
13.04.2026 22:00	65.71	65.265	65.68	65.62	230,104.00
13.04.2026 22:30	66.19	65.605	65.625	66.08	359,395.00
14.04.2026 16:30	67.415	66.64	66.85	66.815	8,397.00
14.04.2026 17:00	66.5799	66.16	66.56	66.47	45,206.00
14.04.2026 17:30	66.835	66.27	66.415	66.835	65,795.00
14.04.2026 18:00	66.72	66.58	66.655	66.7	115,802.00
14.04.2026 18:30	67.045	66.66	66.73	67.0275	188,245.00
14.04.2026 19:00	67.26	67.015	67.02	67.13	174,349.00
14.04.2026 19:30	67.2107	67.06	67.13	67.075	205,026.00
14.04.2026 20:00	67.27	67.06	67.085	67.27	224,746.00
14.04.2026 20:30	67.315	67.155	67.255	67.2	234,280.00
14.04.2026 21:00	67.43	67.155	67.18	67.43	183,086.00
14.04.2026 21:30	67.42	67.255	67.38	67.375	233,700.00
14.04.2026 22:00	67.54	67.315	67.42	67.53	406,998.00
14.04.2026 22:30	67.71	67.19	67.54	67.195	819,741.00
15.04.2026 16:30	67.44	66.57	67.44	66.93	3,347.00
15.04.2026 17:00	67.18	66.5701	66.945	67.105	19,152.00
15.04.2026 17:30	67.23	66.955	67.23	67.165	34,917.00
15.04.2026 18:00	67.48	67.0302	67.17	67.48	82,629.00
15.04.2026 18:30	67.47	67.13	67.41	67.215	63,351.00
15.04.2026 19:00	67.33	67.08	67.295	67.32	81,524.00
15.04.2026 19:30	67.28	66.4	67.28	66.575	95,692.00
15.04.2026 20:00	66.68	66.3564	66.65	66.39	135,396.00
15.04.2026 20:30	66.49	66.36	66.36	66.39	131,006.00
15.04.2026 21:00	66.45	66.0201	66.335	66.16	269,130.00
15.04.2026 21:30	66.49	66.025	66.165	66.2	495,188.00
15.04.2026 22:00	66.185	65.93	66.185	65.99	456,431.00
15.04.2026 22:30	65.99	65.51	65.99	65.51	596,964.00
16.04.2026 16:30	65.49	63.65	65.43	63.85	10,417.00
16.04.2026 17:00	64.1	63.155	63.69	63.935	50,364.00
16.04.2026 17:30	64.03	63.58	63.67	63.9	75,380.00
16.04.2026 18:00	64.05	63.475	63.78	64.01	98,433.00
16.04.2026 18:30	64.13	63.735	63.865	63.92	114,895.00
16.04.2026 19:00	63.945	63.54	63.92	63.59	147,584.00
16.04.2026 19:30	63.61	62.49	63.61	62.515	239,697.00
16.04.2026 20:00	62.85	62.15	62.48	62.69	269,835.00
16.04.2026 20:30	62.95	62.08	62.61	62.26	348,727.00
16.04.2026 21:00	62.48	62.23	62.365	62.24	382,845.00
16.04.2026 21:30	62.425	62.18	62.235	62.295	594,025.00
16.04.2026 22:00	62.54	62.18	62.295	62.435	914,428.00
16.04.2026 22:30	62.58	61.815	62.545	61.815	1,192,245.00
17.04.2026 16:30	66.7375	63.295	63.295	66.235	61,363.00
17.04.2026 17:00	67.29	66.15	66.175	67.14	224,650.00
17.04.2026 17:30	67.5804	67	67	67.2722	155,070.00
17.04.2026 18:00	67.59	67.185	67.26	67.185	267,397.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	85.66	79.02	84.32	81.69	588,856.00
22.04.2025	83.30	81.03	82.27	82.87	568,166.00
23.04.2025	88.49	85.46	85.96	85.94	387,323.00
24.04.2025	92.57	86.27	86.42	91.85	838,683.00
25.04.2025	98.60	92.50	92.50	96.89	1,312,033.00
28.04.2025	99.16	93.89	97.25	95.60	1,133,743.00
29.04.2025	97.01	94.42	95.60	96.55	740,674.00
30.04.2025	95.21	93.02	94.72	94.58	747,041.00
01.05.2025	96.92	94.65	96.27	94.84	1,156,324.00
02.05.2025	95.95	90.10	91.81	94.60	1,307,888.00
05.05.2025	98.70	94.65	95.23	96.79	845,164.00
06.05.2025	97.83	94.00	95.09	97.23	564,347.00
07.05.2025	98.70	96.39	97.50	97.51	617,181.00
08.05.2025	98.58	95.88	97.86	96.78	602,427.00
09.05.2025	97.91	91.57	97.91	95.88	948,860.00
12.05.2025	99.67	91.76	96.08	99.49	1,833,231.00
13.05.2025	99.17	85.00	98.11	93.14	2,032,488.00
14.05.2025	90.00	81.35	89.69	83.41	2,449,675.00
15.05.2025	84.80	81.59	82.39	83.67	6,407,886.00
16.05.2025	86.82	82.85	83.67	85.59	3,555,591.00
19.05.2025	86.48	84.29	84.48	84.94	1,789,473.00
20.05.2025	85.34	82.40	84.97	83.00	1,367,494.00
21.05.2025	84.55	81.75	84.03	82.56	1,216,840.00
22.05.2025	85.07	81.10	82.34	84.32	1,285,094.00
23.05.2025	85.98	82.75	84.03	85.39	934,798.00
27.05.2025	87.54	85.50	86.00	86.83	1,502,268.00
28.05.2025	88.12	86.21	87.31	86.59	1,081,470.00
29.05.2025	88.49	84.71	88.49	86.39	1,121,744.00
30.05.2025	87.23	84.38	86.08	87.05	986,454.00
02.06.2025	89.99	85.85	87.88	88.08	932,123.00
03.06.2025	88.87	86.79	88.17	88.02	625,434.00
04.06.2025	90.49	88.32	88.32	90.46	665,301.00
05.06.2025	91.19	89.06	90.79	89.36	685,890.00
06.06.2025	90.81	88.75	90.29	89.92	517,178.00
09.06.2025	90.50	87.65	90.44	89.21	724,053.00
10.06.2025	85.32	82.78	84.75	83.19	2,365,489.00
11.06.2025	85.00	81.61	82.50	83.92	1,762,694.00
12.06.2025	85.05	82.20	83.76	84.39	1,120,332.00
13.06.2025	84.85	82.99	83.49	83.41	1,265,335.00
16.06.2025	84.76	81.86	84.55	82.06	860,963.00
17.06.2025	82.16	80.66	82.06	81.04	979,837.00
18.06.2025	84.29	81.42	81.42	82.38	1,093,028.00
20.06.2025	83.38	80.95	82.57	81.20	1,442,940.00
23.06.2025	82.79	78.68	81.21	82.44	1,005,678.00
24.06.2025	83.90	81.13	83.03	83.59	1,512,671.00
25.06.2025	84.90	83.25	84.00	83.81	825,330.00
26.06.2025	86.81	84.51	84.58	86.14	1,144,228.00
27.06.2025	88.29	85.71	85.78	87.98	1,507,190.00
30.06.2025	88.75	85.42	88.56	86.17	1,392,175.00
01.07.2025	85.21	80.74	84.83	82.33	1,377,475.00
02.07.2025	82.63	80.61	82.23	81.66	1,262,165.00
03.07.2025	82.92	81.67	81.92	81.97	703,745.00
07.07.2025	82.14	79.55	81.83	80.44	769,013.00
08.07.2025	81.03	78.38	80.50	78.84	896,671.00
09.07.2025	80.25	78.03	79.38	78.49	902,967.00
10.07.2025	79.39	76.35	78.48	78.71	688,710.00
11.07.2025	80.63	78.64	78.71	79.58	557,723.00
14.07.2025	81.51	78.74	79.47	80.15	509,846.00
15.07.2025	80.42	76.39	80.13	76.42	1,175,475.00
16.07.2025	77.25	75.08	77.05	75.84	812,898.00
17.07.2025	78.57	76.05	76.05	78.05	798,557.00
18.07.2025	79.43	75.81	78.60	76.15	511,866.00
21.07.2025	76.71	75.25	76.23	75.34	605,473.00
22.07.2025	75.60	73.03	74.78	74.07	586,741.00
23.07.2025	74.96	73.01	74.92	73.44	1,049,045.00
24.07.2025	73.89	72.42	73.70	73.09	1,022,897.00
25.07.2025	74.22	72.72	73.53	73.60	480,565.00
28.07.2025	74.22	72.16	74.19	72.57	1,159,923.00
29.07.2025	73.41	71.64	73.41	71.65	678,173.00
30.07.2025	72.63	71.26	72.00	72.27	834,728.00
31.07.2025	74.57	71.65	71.96	73.91	880,061.00
01.08.2025	73.28	70.32	73.00	71.40	594,003.00
04.08.2025	73.12	71.08	72.12	72.68	663,657.00
05.08.2025	73.69	70.15	72.73	71.00	875,595.00
06.08.2025	71.09	69.51	70.71	70.65	589,099.00
07.08.2025	71.33	69.85	70.53	71.13	381,744.00
08.08.2025	71.56	67.62	71.33	67.62	926,119.00
11.08.2025	69.31	66.54	67.84	68.11	1,192,516.00
12.08.2025	70.29	67.98	68.49	69.77	1,283,829.00
13.08.2025	74.00	65.79	73.38	68.23	2,341,906.00
14.08.2025	70.49	68.46	69.33	69.64	1,762,585.00
15.08.2025	70.97	68.71	69.80	70.07	1,130,040.00
18.08.2025	70.50	69.43	70.05	70.15	735,113.00
19.08.2025	71.54	69.58	69.66	71.42	1,262,733.00
20.08.2025	72.49	70.59	70.80	72.41	1,373,053.00
21.08.2025	73.63	72.14	72.14	73.01	927,070.00
22.08.2025	74.37	71.94	73.36	72.42	1,236,742.00
25.08.2025	73.34	70.65	72.67	70.83	1,116,187.00
26.08.2025	72.79	70.48	70.84	72.45	1,337,618.00
27.08.2025	73.57	72.26	72.38	73.42	876,998.00
28.08.2025	73.91	72.47	73.57	72.84	1,185,876.00
29.08.2025	72.72	70.15	72.72	70.66	861,290.00
02.09.2025	71.55	69.10	70.52	71.48	641,164.00
03.09.2025	73.80	71.07	71.45	73.70	1,157,600.00
04.09.2025	74.48	72.24	73.83	73.73	791,894.00
05.09.2025	76.67	72.68	74.18	76.48	667,393.00
08.09.2025	78.45	76.88	77.45	78.25	1,065,086.00
09.09.2025	78.93	77.10	78.08	78.56	965,946.00
10.09.2025	79.93	78.46	78.46	79.34	1,233,257.00
11.09.2025	81.36	79.41	79.85	79.45	1,136,118.00
12.09.2025	79.81	76.46	79.67	76.48	894,825.00
15.09.2025	78.32	75.50	76.77	77.72	503,622.00
16.09.2025	79.39	77.60	77.78	78.49	499,359.00
17.09.2025	79.96	77.97	78.53	78.72	673,296.00
18.09.2025	81.43	78.71	78.71	81.10	115,655.00
19.09.2025	81.79	80.00	81.35	80.07	500,694.00
22.09.2025	81.39	79.23	79.87	79.23	558,606.00
23.09.2025	79.99	77.32	79.73	78.13	278,313.00
24.09.2025	79.26	77.31	79.16	77.36	139,928.00
25.09.2025	78.08	75.17	76.42	77.68	308,686.00
26.09.2025	79.24	77.77	78.44	78.47	100,626.00
29.09.2025	80.60	78.04	79.33	78.53	590,080.00
30.09.2025	80.52	78.31	78.31	79.99	615,428.00
01.10.2025	80.22	78.32	79.39	79.42	271,453.00
02.10.2025	80.97	79.59	79.59	79.99	272,596.00
03.10.2025	80.80	78.11	80.36	78.72	354,715.00
06.10.2025	80.35	78.49	79.21	78.85	301,815.00
07.10.2025	79.74	76.57	79.60	76.95	285,182.00
08.10.2025	79.82	76.59	77.25	79.04	367,394.00
09.10.2025	80.01	78.47	78.49	79.44	295,238.00
10.10.2025	79.95	78.44	79.45	79.18	429,274.00
13.10.2025	80.71	77.86	79.43	79.83	287,140.00
14.10.2025	81.61	78.33	79.03	81.24	417,926.00
15.10.2025	82.68	80.20	82.50	80.96	380,193.00
16.10.2025	81.69	80.10	80.61	80.74	456,935.00
17.10.2025	80.68	78.68	80.68	79.74	264,585.00
20.10.2025	82.08	80.15	80.30	81.77	470,571.00
21.10.2025	83.43	81.64	82.35	81.92	536,488.00
22.10.2025	82.09	76.75	81.66	76.98	403,078.00
23.10.2025	80.70	77.27	78.31	80.49	321,566.00
24.10.2025	82.34	79.93	81.19	81.73	186,990.00
27.10.2025	82.47	80.00	82.44	80.52	160,387.00
28.10.2025	81.34	79.61	81.34	80.05	122,378.00
29.10.2025	80.53	78.82	79.78	79.97	119,539.00
30.10.2025	81.39	79.25	80.00	79.53	140,949.00
31.10.2025	79.78	78.40	79.69	79.14	99,513.00
03.11.2025	79.30	77.67	79.30	77.93	127,473.00
04.11.2025	77.27	75.29	76.63	76.14	199,150.00
05.11.2025	76.71	73.88	76.33	75.31	239,676.00
06.11.2025	75.41	73.30	74.81	74.99	237,763.00
07.11.2025	75.17	73.07	74.84	74.58	283,241.00
10.11.2025	77.76	74.32	75.13	77.13	341,285.00
11.11.2025	77.07	72.60	75.95	73.27	861,860.00
12.11.2025	80.41	69.51	75.00	71.35	1,401,604.00
13.11.2025	71.89	67.75	71.29	68.52	670,763.00
14.11.2025	69.25	66.72	67.21	66.76	462,221.00
17.11.2025	67.07	63.26	67.07	63.78	692,467.00
18.11.2025	66.59	62.60	64.15	65.36	741,401.00
19.11.2025	66.11	64.77	65.74	65.55	403,470.00
20.11.2025	67.18	63.68	66.93	64.01	453,427.00
21.11.2025	66.79	63.56	63.66	64.43	441,792.00
24.11.2025	65.89	63.26	64.27	65.40	401,080.00
25.11.2025	68.92	65.96	67.36	67.41	517,291.00
26.11.2025	68.85	67.34	67.51	68.03	420,805.00
28.11.2025	69.49	68.10	68.99	68.47	83,858.00
01.12.2025	69.19	66.88	67.16	67.17	419,086.00
02.12.2025	68.64	67.18	67.45	67.67	422,709.00
03.12.2025	69.14	66.61	67.80	68.32	482,540.00
04.12.2025	69.17	67.36	68.83	67.87	312,945.00
05.12.2025	68.31	66.64	67.13	67.25	292,494.00
08.12.2025	67.78	66.14	67.25	66.29	154,222.00
09.12.2025	67.34	65.79	66.77	65.92	184,709.00
10.12.2025	69.58	65.60	65.99	68.31	297,586.00
11.12.2025	71.77	68.27	68.27	71.39	271,935.00
12.12.2025	72.68	69.20	71.09	69.96	429,952.00
15.12.2025	70.40	67.91	69.87	68.83	387,312.00
16.12.2025	69.30	67.51	68.28	68.45	251,895.00
17.12.2025	69.11	67.26	68.74	67.98	387,427.00
18.12.2025	69.73	67.79	69.01	68.15	219,189.00
19.12.2025	69.12	67.34	68.29	67.53	505,030.00
22.12.2025	70.43	67.77	67.96	69.76	266,593.00
23.12.2025	69.84	68.54	69.05	68.67	220,889.00
24.12.2025	69.20	67.95	69.21	68.57	130,948.00
26.12.2025	69.62	67.18	68.18	69.15	287,637.00
29.12.2025	69.35	68.15	69.09	68.33	249,539.00
30.12.2025	68.87	67.67	68.89	68.53	249,668.00
31.12.2025	68.32	67.56	69.11	68.02	223,880.00
02.01.2026	71.94	68.44	68.50	70.28	403,927.00
05.01.2026	72.47	70.29	70.63	70.32	254,160.00
06.01.2026	72.07	69.84	70.97	71.16	440,720.00
07.01.2026	71.55	69.58	71.37	70.42	371,243.00
08.01.2026	74.07	71.49	71.75	73.38	911,461.00
09.01.2026	74.97	72.93	74.40	73.18	419,827.00
12.01.2026	73.57	71.67	73.41	71.90	246,962.00
13.01.2026	73.58	70.92	72.77	72.01	584,724.00
14.01.2026	72.14	69.42	71.60	71.59	351,316.00
15.01.2026	73.45	71.62	73.08	73.10	188,174.00
16.01.2026	75.16	72.84	72.99	74.97	279,660.00
20.01.2026	75.61	72.13	74.09	72.15	247,371.00
21.01.2026	74.42	71.64	72.93	73.92	271,623.00
22.01.2026	74.81	73.31	74.11	73.52	215,443.00
23.01.2026	75.19	71.97	74.35	72.89	337,673.00
26.01.2026	73.55	71.72	73.23	71.87	178,123.00
27.01.2026	73.21	70.71	72.11	70.73	203,747.00
28.01.2026	71.04	68.79	69.99	69.00	322,835.00
29.01.2026	70.85	68.17	69.66	69.59	409,667.00
30.01.2026	70.97	67.69	69.03	68.59	358,503.00
02.02.2026	68.74	67.49	68.15	67.77	266,299.00
03.02.2026	67.93	65.46	68.36	67.19	389,260.00
04.02.2026	68.75	66.18	67.94	67.08	364,486.00
05.02.2026	66.83	63.57	66.14	65.09	502,800.00
06.02.2026	67.59	65.04	65.57	65.54	311,983.00
09.02.2026	66.01	64.50	65.78	65.38	599,102.00
10.02.2026	66.53	64.89	65.31	65.44	487,927.00
11.02.2026	66.40	63.77	65.71	64.02	251,359.00
12.02.2026	65.91	63.16	64.50	64.25	336,989.00
13.02.2026	66.20	64.24	64.99	64.47	309,915.00
17.02.2026	65.24	63.72	64.86	63.79	518,290.00
18.02.2026	65.90	63.50	64.00	65.39	1,043,078.00
19.02.2026	67.76	65.11	65.56	67.27	389,734.00
20.02.2026	68.51	66.82	67.33	67.11	275,842.00
23.02.2026	66.76	65.14	66.79	65.14	333,476.00
24.02.2026	66.18	64.78	65.18	65.24	386,214.00
25.02.2026	68.43	63.47	65.71	68.30	969,043.00
26.02.2026	69.45	62.91	67.01	69.00	1,690,985.00
27.02.2026	71.71	68.39	68.82	70.80	903,059.00
02.03.2026	74.36	70.57	70.57	72.25	595,467.00
03.03.2026	73.13	68.25	71.27	72.62	639,867.00
04.03.2026	75.62	71.70	73.33	75.56	571,580.00
05.03.2026	75.33	69.79	75.05	72.48	802,154.00
06.03.2026	73.29	69.11	71.83	69.52	797,750.00
09.03.2026	69.58	67.24	68.99	69.12	361,753.00
10.03.2026	70.00	66.91	69.49	69.05	647,287.00
11.03.2026	71.09	67.43	68.40	70.01	456,584.00
12.03.2026	70.32	62.05	69.24	63.06	1,029,640.00
13.03.2026	66.04	63.00	65.84	64.67	760,607.00
16.03.2026	67.51	65.38	66.08	66.28	383,393.00
17.03.2026	67.90	65.82	66.94	65.99	270,746.00
18.03.2026	68.10	65.57	67.57	65.93	363,900.00
19.03.2026	65.19	62.78	64.66	63.33	383,026.00
20.03.2026	63.58	58.64	63.36	59.24	810,289.00
23.03.2026	62.72	58.81	61.00	58.84	357,658.00
24.03.2026	59.69	57.67	58.63	58.72	569,820.00
25.03.2026	60.28	58.72	59.87	59.53	408,521.00
26.03.2026	59.48	56.63	59.27	57.30	548,694.00
27.03.2026	57.47	55.53	56.16	55.85	597,034.00
30.03.2026	57.30	54.58	56.24	55.32	756,276.00
31.03.2026	58.52	55.61	56.89	57.29	453,336.00
01.04.2026	59.03	56.86	58.17	58.51	694,626.00
02.04.2026	60.22	55.96	56.28	57.07	505,441.00
06.04.2026	59.11	57.30	57.48	58.46	285,192.00
07.04.2026	58.37	56.97	57.92	58.23	385,700.00
08.04.2026	63.96	61.81	61.76	63.04	473,350.00
09.04.2026	65.78	62.43	62.69	64.38	259,162.00
10.04.2026	64.75	63.63	65.06	64.32	173,381.00
13.04.2026	66.22	63.90	64.07	66.10	193,277.00
14.04.2026	67.71	66.11	66.75	67.20	288,586.00
15.04.2026	67.49	65.45	67.11	65.49	235,746.00
16.04.2026	65.49	61.80	65.32	61.85	354,923.00

צרו איתנו קשר *5988