גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דורמן פרודקטס > גרפים

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דורמן פרודקטס

Dorman Products

מניה DORM נאסד"ק USD

שער

131.23

שינוי

-1.76%

שינוי ב USD

-2.35

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	134.48	134.48	134.48	134.48	0.00
16:50	130.11	130.11	130.11	130.11	1,723.00
17:00	131.26	131.26	131.26	131.26	1,612.00
17:10	131.25	131.25	131.25	131.25	1,134.00
17:20	132.06	132.06	132.06	132.06	1,088.00
17:30	130.2	130.2	130.2	130.2	1,570.00
17:40	130.21	130.21	130.21	130.21	951.00
17:50	130.74	130.74	130.74	130.74	2,002.00
18:00	130.25	130.25	130.25	130.25	712.00
18:10	131.28	131.28	131.28	131.28	3,185.00
18:20	131.4	131.4	131.4	131.4	1,026.00
18:30	131.24	131.24	131.24	131.24	1,174.00
18:40	131.17	131.17	131.17	131.17	3,646.00
18:50	130.99	130.99	130.99	130.99	1,673.00
19:00	130.965	130.965	130.965	130.965	2,668.00
19:10	131.13	131.13	131.13	131.13	1,134.00
19:20	131.08	131.08	131.08	131.08	1,138.00
19:30	130.82	130.82	130.82	130.82	2,491.00
19:40	131.034	131.034	131.034	131.034	3,059.00
19:50	131.09	131.09	131.09	131.09	1,945.00
20:00	131.08	131.08	131.08	131.08	2,275.00
20:10	131.185	131.185	131.185	131.185	586.00
20:20	131.185	131.185	131.185	131.185	555.00
20:30	131.505	131.505	131.505	131.505	2,423.00
20:40	131.22	131.22	131.22	131.22	1,832.00
20:50	131.22	131.22	131.22	131.22	272.00
21:00	130.87	130.87	130.87	130.87	1,946.00
21:10	131.13	131.13	131.13	131.13	3,295.00
21:20	131.13	131.13	131.13	131.13	733.00
21:30	131.37	131.37	131.37	131.37	3,393.00
21:40	131.2	131.2	131.2	131.2	1,197.00
21:50	131.2	131.2	131.2	131.2	1,117.00
22:00	131.74	131.74	131.74	131.74	1,493.00
22:10	131.785	131.785	131.785	131.785	1,588.00
22:20	132.33	132.33	132.33	132.33	3,197.00
22:30	132.19	132.19	132.19	132.19	2,767.00
22:40	132.045	132.045	132.045	132.045	3,202.00
22:50	131.76	131.76	131.76	131.76	3,558.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	135.7306	133.835	135.7306	135.12	78,625.00
30.10.2025 17:00	135.35	134.255	135.26	134.64	79,239.00
30.10.2025 17:30	134.79	134.4225	134.79	134.48	90,288.00
30.10.2025 18:00	134.64	134.39	134.64	134.39	88,536.00
30.10.2025 18:30	134.615	133.6198	134.485	133.6198	202,911.00
30.10.2025 19:00	133.9962	133	133.9962	133.49	147,793.00
30.10.2025 19:30	133.46	133	133.46	133.19	171,832.00
30.10.2025 20:00	134.46	133.35	133.49	134.33	238,441.00
30.10.2025 20:30	134.36	134.12	134.19	134.13	277,533.00
30.10.2025 21:00	134.73	134.115	134.115	134.69	428,933.00
30.10.2025 21:30	134.665	133.22	134.665	134.52	563,930.00
31.10.2025 16:30	135.23	133.64	134.8525	133.64	60,875.00
31.10.2025 17:00	133.91	133.385	133.59	133.6	69,083.00
31.10.2025 17:30	135.495	133.51	133.51	135.075	129,983.00
31.10.2025 18:00	135.795	134.795	134.975	135.795	138,158.00
31.10.2025 18:30	137.125	135.7925	136.2323	136.09	176,371.00
31.10.2025 19:00	136.325	135.9825	136.325	136.19	135,254.00
31.10.2025 19:30	136.15	135	136.15	135.0875	184,251.00
31.10.2025 20:00	135.605	135.35	135.49	135.42	128,187.00
31.10.2025 20:30	135.71	135.035	135.235	135.035	482,853.00
31.10.2025 21:00	136.63	135.03	135.03	136.27	524,493.00
31.10.2025 21:30	136.97	133.94	136.21	133.94	728,642.00
03.11.2025 16:30	133.43	132.24	132.44	132.6239	3,419.00
03.11.2025 17:00	133.735	133.12	133.12	133.245	8,209.00
03.11.2025 17:30	134.98	132.84	133.13	134.98	27,902.00
03.11.2025 18:00	135.11	134.14	134.76	134.25	22,914.00
03.11.2025 18:30	134.33	134.155	134.2933	134.155	11,181.00
03.11.2025 19:00	134.515	133.0625	134.015	133.44	46,321.00
03.11.2025 19:30	133.97	133.68	133.68	133.97	24,797.00
03.11.2025 20:00	134.16	132.91	134.16	133.09	97,035.00
03.11.2025 20:30	133.495	132.88	133.065	132.95	70,581.00
03.11.2025 21:00	133.68	132.59	132.85	133.68	133,977.00
03.11.2025 21:30	133.81	133.27	133.69	133.27	70,073.00
03.11.2025 22:00	133.59	133.1025	133.485	133.1025	62,992.00
03.11.2025 22:30	133.965	132.99	133.195	133.41	233,014.00
04.11.2025 16:30	135.95	130.11	133.85	130.11	9,123.00
04.11.2025 17:00	132.72	130.2	131.9	130.21	20,473.00
04.11.2025 17:30	131.72	130.25	131.72	130.79	18,662.00
04.11.2025 18:00	131.6	130.82	130.96	131.6	19,879.00
04.11.2025 18:30	131.48	130.38	131.315	130.965	29,535.00
04.11.2025 19:00	131.29	130.82	131.13	131.29	24,200.00
04.11.2025 19:30	131.515	130.86	130.86	131.185	44,946.00
04.11.2025 20:00	131.505	131.305	131.305	131.505	22,285.00
04.11.2025 20:30	131.24	130.87	131.13	131.24	48,472.00
04.11.2025 21:00	131.37	130.975	131.17	131.2524	75,220.00
04.11.2025 21:30	131.74	131.19	131.2	131.62	38,366.00
04.11.2025 22:00	132.33	131.62	131.785	132.33	84,145.00
04.11.2025 22:30	132.2	131.22	132.16	131.34	206,454.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.11.2024	146.60	135.49	140.25	136.92	466,868.00
07.11.2024	138.74	132.56	137.74	133.35	397,926.00
11.11.2024	139.67	135.53	139.41	135.54	153,433.00
12.11.2024	141.00	133.12	135.79	138.00	260,736.00
13.11.2024	139.75	137.55	139.30	137.85	175,855.00
14.11.2024	139.37	135.83	137.85	135.96	207,771.00
15.11.2024	137.59	134.38	136.77	134.73	166,856.00
18.11.2024	135.96	133.57	134.92	134.01	162,102.00
19.11.2024	135.68	132.46	132.99	135.64	137,781.00
20.11.2024	135.47	133.74	135.47	135.15	131,060.00
21.11.2024	137.30	134.34	135.67	137.02	151,577.00
22.11.2024	141.86	137.50	137.56	139.45	227,080.00
25.11.2024	143.60	140.00	140.00	141.70	222,759.00
26.11.2024	143.38	137.36	140.46	142.83	181,490.00
27.11.2024	144.33	139.27	143.31	139.80	108,821.00
29.11.2024	140.70	138.93	140.05	139.98	60,380.00
02.12.2024	140.80	138.45	140.18	140.59	126,574.00
03.12.2024	140.70	138.46	140.59	138.46	106,809.00
04.12.2024	140.37	138.02	138.04	139.96	108,752.00
05.12.2024	140.96	138.11	140.21	139.25	98,032.00
06.12.2024	140.79	137.29	139.35	138.47	76,827.00
09.12.2024	139.65	136.83	138.95	137.42	87,369.00
10.12.2024	140.07	137.56	137.95	139.50	155,417.00
11.12.2024	141.80	138.40	140.14	141.51	148,305.00
12.12.2024	141.48	138.74	140.61	139.84	130,151.00
13.12.2024	140.06	136.45	139.31	137.23	107,857.00
16.12.2024	138.21	136.13	137.20	136.92	216,380.00
17.12.2024	136.23	132.65	136.03	134.23	175,165.00
18.12.2024	135.06	129.49	135.00	129.89	199,199.00
19.12.2024	131.34	128.69	130.33	130.36	196,165.00
20.12.2024	132.79	128.96	128.96	131.36	491,766.00
23.12.2024	131.86	130.08	130.84	130.87	108,545.00
24.12.2024	132.66	130.44	130.90	132.48	28,988.00
26.12.2024	133.76	130.94	131.55	133.06	74,313.00
27.12.2024	133.27	130.29	132.15	132.19	95,524.00
30.12.2024	132.40	129.60	129.60	131.25	151,677.00
31.12.2024	131.75	129.28	131.50	129.55	109,317.00
06.01.2025	130.87	127.63	130.09	128.29	197,198.00
07.01.2025	127.93	122.76	127.93	124.06	159,805.00
08.01.2025	126.12	123.12	123.84	125.76	195,429.00
10.01.2025	124.52	121.71	123.89	121.75	196,908.00
13.01.2025	123.58	119.28	120.46	123.18	154,654.00
14.01.2025	126.29	123.65	124.16	125.98	187,986.00
15.01.2025	129.30	127.11	127.90	128.66	189,929.00
16.01.2025	130.65	128.04	128.76	130.37	133,699.00
17.01.2025	131.91	127.88	131.19	129.60	175,982.00
21.01.2025	131.53	129.77	130.68	130.06	274,815.00
22.01.2025	130.35	125.54	129.57	129.97	226,092.00
23.01.2025	130.99	127.16	129.19	129.65	255,278.00
24.01.2025	133.11	129.87	129.97	133.02	229,813.00
27.01.2025	134.23	130.82	132.62	132.17	220,590.00
28.01.2025	133.62	130.54	131.24	133.49	195,428.00
29.01.2025	133.08	130.56	132.31	132.33	221,297.00
30.01.2025	135.15	130.94	132.93	133.06	227,112.00
31.01.2025	132.45	128.79	132.45	131.28	170,998.00
03.02.2025	131.01	128.31	128.86	129.89	45,755.00
04.02.2025	132.73	130.18	130.69	131.97	122,332.00
05.02.2025	133.15	131.41	132.81	131.44	79,464.00
06.02.2025	131.64	128.52	130.96	129.45	145,832.00
07.02.2025	129.05	126.46	129.02	126.84	159,732.00
10.02.2025	129.00	125.87	126.84	126.24	145,240.00
11.02.2025	127.21	125.12	125.12	126.14	132,015.00
12.02.2025	128.99	124.08	124.47	124.93	124,786.00
13.02.2025	126.21	124.78	125.54	125.59	47,875.00
14.02.2025	127.69	125.82	126.42	126.67	81,304.00
18.02.2025	127.97	126.03	127.43	126.99	90,292.00
19.02.2025	127.13	124.65	125.93	126.14	125,011.00
20.02.2025	126.63	124.57	125.61	126.49	173,511.00
21.02.2025	128.00	122.99	127.26	123.59	120,691.00
24.02.2025	125.21	122.69	123.50	123.04	127,747.00
25.02.2025	126.76	123.69	123.78	125.57	169,100.00
26.02.2025	126.94	123.61	124.69	124.01	186,400.00
27.02.2025	130.04	122.89	122.89	127.99	447,151.00
28.02.2025	132.13	126.78	128.19	131.46	321,976.00
03.03.2025	133.62	130.07	130.91	131.20	341,435.00
04.03.2025	133.97	130.06	130.97	130.25	341,739.00
05.03.2025	135.68	130.55	130.55	134.79	295,219.00
06.03.2025	133.94	128.19	133.13	128.72	264,686.00
07.03.2025	128.25	122.35	128.25	124.91	207,432.00
10.03.2025	126.09	122.65	124.24	125.18	297,697.00
11.03.2025	127.19	123.74	125.78	126.66	182,822.00
12.03.2025	127.53	125.01	126.99	126.82	222,910.00
13.03.2025	128.84	124.63	126.80	125.29	287,198.00
14.03.2025	128.01	124.09	125.95	127.59	178,390.00
17.03.2025	128.05	126.55	126.86	126.74	209,412.00
18.03.2025	127.24	123.85	126.19	125.00	221,999.00
19.03.2025	127.77	124.97	125.00	127.44	161,644.00
20.03.2025	128.25	126.30	126.51	126.51	145,735.00
21.03.2025	126.54	124.25	125.57	125.45	350,375.00
24.03.2025	128.77	126.43	127.08	126.73	258,145.00
25.03.2025	127.34	125.38	126.36	126.00	156,409.00
26.03.2025	126.30	124.63	125.78	125.77	193,374.00
27.03.2025	127.07	124.56	125.97	125.15	253,590.00
28.03.2025	126.00	119.49	124.56	120.71	237,052.00
31.03.2025	120.99	117.50	120.18	120.54	262,430.00
01.04.2025	123.22	118.97	120.10	122.64	221,217.00
02.04.2025	125.40	121.13	121.13	124.75	160,617.00
03.04.2025	119.75	111.99	118.71	115.37	435,508.00
04.04.2025	116.96	112.05	112.11	115.85	260,838.00
07.04.2025	119.41	111.25	114.08	113.84	458,651.00
08.04.2025	118.78	111.65	116.03	112.76	489,308.00
09.04.2025	121.61	110.94	112.44	118.43	422,477.00
10.04.2025	116.64	112.51	115.85	113.87	412,835.00
11.04.2025	113.80	109.43	113.50	111.86	388,176.00
14.04.2025	114.62	109.58	113.60	113.50	566,807.00
15.04.2025	113.31	109.92	113.31	111.41	398,761.00
16.04.2025	112.35	109.73	111.47	111.67	312,807.00
17.04.2025	112.75	110.52	111.86	111.18	274,598.00
21.04.2025	110.51	106.95	110.38	108.29	194,131.00
22.04.2025	111.78	108.22	109.95	110.53	173,483.00
23.04.2025	118.97	110.44	114.12	111.46	216,545.00
24.04.2025	114.34	110.21	111.46	114.20	197,882.00
25.04.2025	114.63	111.75	113.32	114.39	191,889.00
28.04.2025	115.27	110.36	114.00	111.31	276,280.00
29.04.2025	113.30	110.62	111.00	112.09	377,964.00
30.04.2025	114.42	108.82	111.05	113.30	292,523.00
01.05.2025	116.21	113.11	114.01	115.00	198,042.00
02.05.2025	117.98	113.96	116.09	115.27	180,694.00
05.05.2025	116.38	113.81	114.37	114.95	292,765.00
06.05.2025	123.83	114.92	115.59	122.99	492,115.00
07.05.2025	127.49	122.03	124.28	123.96	409,403.00
08.05.2025	126.18	121.89	125.00	124.28	227,335.00
09.05.2025	125.90	123.65	125.05	124.69	180,902.00
12.05.2025	131.09	127.72	129.26	130.24	305,610.00
13.05.2025	131.22	129.50	130.52	130.91	142,505.00
14.05.2025	130.45	127.85	130.45	128.05	199,442.00
15.05.2025	131.04	125.33	128.00	130.48	194,706.00
16.05.2025	132.90	129.44	130.43	132.03	201,685.00
19.05.2025	131.69	129.29	130.31	130.40	108,194.00
20.05.2025	131.65	128.71	129.90	130.50	167,298.00
21.05.2025	129.22	125.91	128.65	126.43	138,169.00
22.05.2025	127.11	124.95	126.36	126.19	126,363.00
23.05.2025	125.40	122.58	124.35	125.06	113,336.00
27.05.2025	127.58	125.72	125.88	127.57	193,001.00
28.05.2025	129.00	126.80	127.89	127.25	127,649.00
29.05.2025	129.01	126.43	127.81	128.07	138,498.00
30.05.2025	130.54	126.64	128.06	129.31	226,709.00
02.06.2025	128.51	125.45	128.48	126.14	255,578.00
03.06.2025	127.96	125.01	126.00	127.57	156,679.00
04.06.2025	128.80	126.49	127.50	127.30	176,636.00
05.06.2025	127.58	125.72	126.95	127.01	145,353.00
06.06.2025	128.97	125.86	127.33	126.67	147,716.00
09.06.2025	129.41	126.54	127.40	127.61	180,377.00
10.06.2025	129.55	127.28	128.31	128.06	70,402.00
11.06.2025	128.97	126.83	128.97	127.20	67,853.00
12.06.2025	128.30	126.34	126.99	127.91	76,591.00
13.06.2025	128.09	124.71	126.41	125.00	80,890.00
16.06.2025	127.29	124.10	127.29	124.51	110,025.00
17.06.2025	124.90	122.19	123.92	121.64	81,153.00
18.06.2025	122.82	120.76	121.09	122.15	78,031.00
20.06.2025	122.94	120.58	122.02	122.79	96,895.00
23.06.2025	125.13	122.32	122.90	124.61	82,025.00
24.06.2025	125.69	120.38	120.38	125.20	70,157.00
25.06.2025	124.94	121.68	124.94	121.65	74,576.00
26.06.2025	123.93	121.02	121.02	123.48	170,159.00
27.06.2025	126.24	122.77	123.91	124.32	572,754.00
30.06.2025	125.12	122.60	124.52	122.67	225,581.00
01.07.2025	127.03	121.25	121.77	125.29	134,927.00
02.07.2025	128.16	124.66	125.07	127.31	262,378.00
03.07.2025	128.66	125.90	127.43	128.09	101,148.00
07.07.2025	128.04	124.74	127.05	124.89	124,787.00
08.07.2025	126.59	122.82	124.89	124.04	169,426.00
09.07.2025	126.25	123.21	124.04	126.15	155,489.00
10.07.2025	127.61	125.05	126.09	125.19	114,430.00
11.07.2025	124.98	122.33	124.30	122.50	134,866.00
14.07.2025	124.77	121.30	122.01	122.32	156,717.00
15.07.2025	124.09	120.73	123.00	120.73	159,952.00
16.07.2025	122.14	119.92	120.81	121.32	143,826.00
17.07.2025	124.20	121.76	121.79	122.40	155,222.00
18.07.2025	123.61	121.01	123.35	121.33	143,984.00
21.07.2025	122.64	121.17	122.19	121.45	137,410.00
22.07.2025	123.20	121.00	121.05	122.11	138,320.00
23.07.2025	124.03	122.40	123.09	123.01	150,527.00
24.07.2025	122.43	120.65	122.43	121.56	166,406.00
25.07.2025	123.49	121.29	122.26	122.05	198,448.00
28.07.2025	122.77	121.71	122.00	122.21	225,153.00
29.07.2025	123.16	121.47	123.16	121.86	121,285.00
30.07.2025	122.26	120.22	121.65	120.63	184,446.00
31.07.2025	121.73	119.83	119.83	120.62	133,321.00
01.08.2025	119.63	117.86	118.71	119.13	161,753.00
04.08.2025	125.24	119.08	119.67	124.66	281,253.00
05.08.2025	134.55	128.00	129.91	133.23	717,245.00
06.08.2025	141.27	133.80	134.68	141.09	369,933.00
07.08.2025	141.19	133.52	141.19	134.71	245,417.00
08.08.2025	140.74	135.22	135.62	139.57	368,005.00
11.08.2025	143.10	139.21	140.00	142.86	234,849.00
12.08.2025	150.24	142.35	144.09	149.68	433,193.00
13.08.2025	156.90	150.08	150.08	156.26	309,546.00
14.08.2025	156.59	153.64	154.33	155.82	266,337.00
15.08.2025	157.59	152.18	156.03	152.48	387,037.00
18.08.2025	153.19	151.48	152.29	152.47	121,254.00
19.08.2025	155.00	152.89	153.19	154.79	158,115.00
20.08.2025	156.01	153.43	154.28	154.05	188,827.00
21.08.2025	155.10	152.65	154.05	153.12	222,390.00
22.08.2025	163.45	152.47	154.07	162.73	252,939.00
25.08.2025	163.31	159.63	161.65	163.19	191,216.00
26.08.2025	165.05	162.79	163.31	163.88	195,811.00
27.08.2025	164.66	162.47	163.27	163.56	207,491.00
28.08.2025	164.96	159.69	163.51	161.50	203,526.00
29.08.2025	162.19	160.42	162.19	161.79	138,908.00
02.09.2025	162.07	159.17	160.07	160.55	183,915.00
03.09.2025	161.18	157.81	160.07	158.68	187,503.00
04.09.2025	162.56	157.78	159.45	162.53	233,402.00
05.09.2025	165.00	162.10	163.03	163.67	118,836.00
08.09.2025	166.89	160.90	164.54	166.34	182,790.00
09.09.2025	166.31	162.17	165.74	163.21	135,998.00
10.09.2025	162.91	157.01	162.91	159.16	138,160.00
11.09.2025	164.25	159.18	160.17	163.64	123,032.00
12.09.2025	165.43	161.32	163.28	161.33	77,798.00
15.09.2025	163.06	160.49	163.06	161.86	67,653.00
16.09.2025	161.28	155.99	161.17	157.09	156,560.00
17.09.2025	160.84	156.27	157.83	156.89	179,284.00
18.09.2025	160.01	156.07	158.53	158.96	85,228.00
19.09.2025	159.00	155.82	159.00	156.44	259,800.00
22.09.2025	158.56	156.18	156.92	156.55	103,303.00
23.09.2025	157.96	156.16	157.00	157.48	68,484.00
24.09.2025	157.22	153.67	157.22	153.85	110,404.00
25.09.2025	154.21	148.33	153.33	152.12	79,757.00
26.09.2025	155.79	152.07	153.14	155.30	85,806.00
29.09.2025	157.76	151.35	155.59	151.53	98,453.00
30.09.2025	156.38	152.05	152.74	155.88	119,611.00
01.10.2025	156.63	153.82	154.77	155.18	87,918.00
02.10.2025	156.37	153.27	154.78	155.77	73,200.00
03.10.2025	158.17	155.48	156.65	157.15	124,416.00
06.10.2025	156.83	147.10	156.83	147.61	154,925.00
07.10.2025	148.18	142.64	147.93	143.00	257,866.00
08.10.2025	144.91	140.58	143.00	143.37	147,964.00
09.10.2025	143.78	139.51	142.88	142.96	179,217.00
10.10.2025	144.85	141.51	142.79	141.68	106,981.00
13.10.2025	143.44	138.02	142.71	138.39	116,385.00
14.10.2025	140.93	135.99	136.68	140.06	187,499.00
15.10.2025	141.60	138.85	140.86	141.22	107,327.00
16.10.2025	142.49	140.12	141.75	142.49	121,194.00
17.10.2025	144.45	141.89	142.49	143.05	102,603.00
20.10.2025	144.84	141.51	144.84	143.81	92,256.00
21.10.2025	148.50	143.91	143.91	148.19	86,872.00
22.10.2025	154.53	147.26	149.16	154.02	247,581.00
23.10.2025	155.75	151.99	153.50	155.25	196,462.00
24.10.2025	158.35	153.51	155.98	158.03	204,074.00
27.10.2025	164.00	149.00	158.03	153.75	630,581.00
28.10.2025	158.29	134.70	151.24	138.73	492,638.00
29.10.2025	136.34	131.01	135.65	133.53	320,288.00
30.10.2025	136.58	132.97	133.53	134.50	284,986.00
31.10.2025	137.13	132.26	133.70	134.13	291,342.00
03.11.2025	135.11	132.24	132.44	133.58	172,475.00

צרו איתנו קשר *5988