גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקספדיה גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקספדיה גרופ

Expedia Group

מניה EXPE 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	337.97	337.97	337.97	337.97	0.00
16:40	341.575	341.575	341.575	341.575	0.00
16:50	339.21	339.21	339.21	339.21	11,660.00
17:00	338.68	338.68	338.68	338.68	38,495.00
17:10	338.715	338.715	338.715	338.715	10,270.00
17:20	338.325	338.325	338.325	338.325	28,626.00
17:30	337.84	337.84	337.84	337.84	24,853.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2026 17:00	325.52	321.85	322.56	325.225	1,000,123.00
21.08.2026 17:30	326.7025	324.61	324.75	326.7025	1,054,647.00
21.08.2026 18:00	326.41	324.015	326.33	325.56	1,297,517.00
21.08.2026 18:30	325.79	323.2223	325.63	323.98	1,644,737.00
21.08.2026 19:00	324.48	322.73	323.86	322.8	1,721,209.00
21.08.2026 19:30	323.27	322.0601	322.355	323.27	2,371,627.00
21.08.2026 20:00	323.43	322.58	323.315	322.58	2,202,400.00
21.08.2026 20:30	322.74	321.77	322.74	322.26	2,167,106.00
21.08.2026 21:00	322.2271	321.29	322.18	321.825	4,500,383.00
21.08.2026 21:30	323.66	321.675	321.675	323.45	3,616,836.00
21.08.2026 22:00	323.505	322.6	323.445	322.64	5,720,968.00
21.08.2026 22:30	324.22	321.48	322.64	321.61	7,798,858.00
24.08.2026 16:30	330.15	323.55	323.55	330.115	183,275.00
24.08.2026 17:00	334.27	330.025	330.025	334.27	533,905.00
24.08.2026 17:30	335.15	332.84	333.63	335.105	1,219,772.00
24.08.2026 18:00	336.47	333.21	334.4805	336.47	1,675,693.00
24.08.2026 18:30	337.81	335.275	336.045	335.66	2,495,280.00
24.08.2026 19:00	336.175	334.31	335.59	334.92	2,737,972.00
24.08.2026 19:30	334.715	333.18	334.715	334.31	2,749,339.00
24.08.2026 20:00	334.19	333.36	334.12	333.605	4,599,654.00
24.08.2026 20:30	334.27	333.4	333.65	333.79	5,979,772.00
24.08.2026 21:00	335.265	333.86	333.86	335.22	6,718,616.00
24.08.2026 21:30	336.415	334.88	335.56	336.4	5,847,844.00
24.08.2026 22:00	338.14	336.1	336.55	337.765	9,032,375.00
24.08.2026 22:30	340.84	337.05	337.81	339.13	14,969,390.00
25.08.2026 16:30	340.19	336.38	337	337.685	298,337.00
25.08.2026 17:00	338.54	335.83	338.46	336.78	654,981.00
25.08.2026 17:30	336.51	334.825	336.245	334.825	987,723.00
25.08.2026 18:00	335.98	333.655	334.73	335.2101	931,527.00
25.08.2026 18:30	335.8	334.61	335.16	334.86	1,497,946.00
25.08.2026 19:00	335.89	334.39	335.0726	335.5	1,207,316.00
25.08.2026 19:30	336.2	335.15	335.51	335.76	1,805,767.00
25.08.2026 20:00	336.2875	335.255	335.35	335.685	1,940,895.00
25.08.2026 20:30	336.02	335.25	335.92	335.685	2,232,132.00
25.08.2026 21:00	335.9	334.99	335.59	335.315	3,650,967.00
25.08.2026 21:30	336.62	335.32	335.32	336.62	3,790,895.00
25.08.2026 22:00	337.765	336.2601	336.945	337.52	5,048,247.00
25.08.2026 22:30	338.33	337.07	337.255	338.17	9,012,739.00
26.08.2026 16:30	341.68	337.685	338.975	339.835	441,601.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2025	214.87	211.21	213.63	212.21	1,373,974.00
28.08.2025	215.27	210.28	212.92	214.71	1,418,681.00
29.08.2025	216.21	213.50	215.00	214.80	1,255,254.00
02.09.2025	212.72	209.01	209.82	212.12	1,120,531.00
03.09.2025	214.80	210.03	212.40	212.54	1,190,997.00
04.09.2025	217.00	212.49	213.46	216.52	1,103,067.00
05.09.2025	219.10	211.53	215.92	214.95	1,353,185.00
08.09.2025	217.78	214.04	214.87	217.20	1,322,974.00
09.09.2025	218.00	215.87	217.11	217.70	1,135,814.00
10.09.2025	218.52	212.30	217.19	215.49	1,067,531.00
11.09.2025	222.10	215.98	216.23	221.36	1,049,418.00
12.09.2025	223.22	219.55	221.36	222.19	969,767.00
15.09.2025	229.00	221.24	222.35	228.24	2,456,772.00
16.09.2025	228.71	222.76	227.96	224.98	1,506,013.00
17.09.2025	228.18	222.97	224.98	225.18	1,124,589.00
18.09.2025	226.99	221.24	226.04	221.93	1,123,169.00
19.09.2025	225.10	219.94	223.45	222.42	917,677.00
22.09.2025	224.21	219.06	222.71	223.44	1,254,240.00
23.09.2025	225.43	219.40	222.76	221.27	806,786.00
24.09.2025	223.27	217.94	222.31	218.65	353,158.00
25.09.2025	217.46	212.81	216.38	213.50	678,202.00
26.09.2025	223.94	215.96	216.07	223.19	550,023.00
29.09.2025	224.97	220.23	224.50	220.51	1,125,838.00
30.09.2025	221.69	210.27	220.03	213.75	1,590,657.00
01.10.2025	218.71	212.55	214.03	217.95	1,417,412.00
02.10.2025	218.40	211.51	218.40	217.69	1,375,616.00
03.10.2025	223.24	216.05	218.68	219.23	1,036,506.00
06.10.2025	240.76	216.87	220.31	223.83	2,510,194.00
07.10.2025	223.46	211.44	223.25	216.16	1,242,260.00
08.10.2025	217.74	212.37	217.74	212.41	775,493.00
09.10.2025	216.99	213.25	214.51	216.81	844,293.00
10.10.2025	218.02	209.80	215.50	210.33	925,385.00
13.10.2025	216.87	211.21	212.55	215.64	993,723.00
14.10.2025	224.56	212.12	212.12	223.12	1,042,976.00
15.10.2025	225.29	215.19	224.75	218.43	1,787,359.00
16.10.2025	219.58	210.70	218.27	213.57	1,276,596.00
17.10.2025	216.59	212.82	213.76	214.76	1,243,371.00
20.10.2025	219.76	215.40	215.40	218.25	664,462.00
21.10.2025	227.32	217.94	217.94	226.14	1,096,269.00
22.10.2025	227.87	224.25	225.40	226.39	839,234.00
23.10.2025	228.95	213.55	225.24	215.65	1,832,504.00
24.10.2025	220.00	215.09	217.13	218.85	791,515.00
27.10.2025	223.81	218.95	219.18	222.50	1,036,722.00
28.10.2025	226.38	219.42	221.07	225.30	1,044,726.00
29.10.2025	229.24	216.27	229.04	219.76	1,279,251.00
30.10.2025	224.53	218.04	218.26	220.47	887,881.00
31.10.2025	222.67	217.33	220.29	220.00	925,184.00
03.11.2025	219.62	210.01	218.86	215.61	1,215,318.00
04.11.2025	216.88	210.39	213.69	212.13	1,017,455.00
05.11.2025	215.56	208.44	211.08	213.81	1,212,591.00
06.11.2025	222.51	213.15	215.18	219.70	2,662,925.00
07.11.2025	264.20	245.77	247.00	258.25	4,489,287.00
10.11.2025	270.22	260.58	262.30	268.04	2,145,825.00
11.11.2025	269.34	264.15	268.00	265.32	1,539,581.00
12.11.2025	277.23	267.08	268.20	273.65	1,902,881.00
13.11.2025	279.61	266.20	273.41	267.35	1,910,482.00
14.11.2025	267.90	260.36	266.75	264.66	1,359,044.00
17.11.2025	266.20	241.50	263.79	244.16	3,500,644.00
18.11.2025	247.80	239.79	242.02	240.00	2,115,766.00
19.11.2025	244.13	238.03	240.77	239.96	1,398,830.00
20.11.2025	243.67	234.34	242.51	234.77	1,214,536.00
21.11.2025	248.84	237.69	238.76	247.49	3,229,626.00
24.11.2025	252.30	247.49	247.90	249.14	2,017,489.00
25.11.2025	258.83	250.51	251.67	258.14	2,135,115.00
26.11.2025	259.87	256.60	257.53	257.62	943,034.00
28.11.2025	258.51	254.73	257.73	255.69	569,695.00
01.12.2025	259.38	253.34	254.50	258.95	1,007,320.00
02.12.2025	264.38	255.82	260.00	263.70	1,798,467.00
03.12.2025	266.00	260.57	263.93	262.42	870,744.00
04.12.2025	263.55	257.63	260.38	258.38	847,896.00
05.12.2025	266.04	258.51	260.02	263.43	1,109,093.00
08.12.2025	265.84	260.26	262.35	264.41	1,119,703.00
09.12.2025	265.41	261.03	264.41	261.27	813,980.00
10.12.2025	275.40	262.38	263.25	274.07	1,800,501.00
11.12.2025	282.96	273.19	273.56	281.15	1,514,708.00
12.12.2025	282.53	273.77	281.49	274.21	905,049.00
15.12.2025	287.48	276.07	277.02	283.45	1,567,722.00
16.12.2025	289.96	281.88	283.46	285.02	1,823,036.00
17.12.2025	287.33	280.91	282.97	282.82	1,289,330.00
18.12.2025	289.89	284.71	287.43	285.59	1,484,103.00
19.12.2025	292.42	286.01	286.63	289.25	2,627,115.00
22.12.2025	291.58	286.18	291.58	289.29	891,240.00
23.12.2025	291.36	287.46	288.41	288.23	922,614.00
24.12.2025	288.79	286.14	287.41	286.57	236,023.00
26.12.2025	289.32	286.48	287.00	287.56	417,594.00
29.12.2025	288.00	285.33	286.90	286.82	728,095.00
30.12.2025	288.13	284.81	287.32	285.00	595,252.00
31.12.2025	286.46	282.43	284.55	283.31	739,530.00
02.01.2026	284.15	278.33	283.31	282.94	1,505,999.00
05.01.2026	289.51	277.25	282.94	287.47	833,290.00
06.01.2026	300.00	288.00	288.28	299.21	934,779.00
07.01.2026	300.46	295.68	297.90	297.18	896,953.00
08.01.2026	302.35	295.00	297.22	301.31	1,221,508.00
09.01.2026	303.80	294.55	302.00	296.33	817,929.00
12.01.2026	294.14	288.71	291.90	291.53	781,092.00
13.01.2026	300.31	291.00	291.53	299.97	892,884.00
14.01.2026	299.52	281.45	299.06	290.76	1,298,504.00
15.01.2026	297.24	291.70	291.70	294.28	938,652.00
16.01.2026	295.32	284.28	294.03	285.11	1,231,226.00
20.01.2026	279.13	271.44	276.73	272.15	1,778,983.00
21.01.2026	274.55	265.01	270.82	271.56	1,746,431.00
22.01.2026	283.61	274.29	274.55	279.66	1,261,519.00
23.01.2026	279.61	269.48	276.46	271.14	932,224.00
26.01.2026	274.16	268.70	272.60	269.49	1,377,358.00
27.01.2026	271.60	265.64	270.23	266.74	1,471,108.00
28.01.2026	272.20	265.54	266.74	265.76	1,049,638.00
29.01.2026	276.54	267.49	267.94	272.77	1,550,744.00
30.01.2026	272.90	262.36	272.77	264.84	1,010,247.00
02.02.2026	279.22	269.03	269.47	276.67	1,633,819.00
03.02.2026	280.51	230.78	275.53	234.46	4,824,567.00
04.02.2026	237.61	221.93	233.01	236.48	2,743,201.00
05.02.2026	240.50	229.91	235.68	231.30	1,876,084.00
06.02.2026	239.37	231.81	232.55	236.85	2,551,118.00
09.02.2026	241.48	234.57	235.25	236.45	2,142,807.00
10.02.2026	248.69	234.11	235.90	241.53	1,860,736.00
11.02.2026	245.84	233.16	241.56	233.60	2,508,809.00
12.02.2026	248.15	219.63	239.50	227.24	3,931,323.00
13.02.2026	218.92	203.93	212.50	212.67	3,882,038.00
17.02.2026	212.00	198.33	211.02	200.42	3,926,856.00
18.02.2026	207.22	197.99	199.01	203.79	2,958,607.00
19.02.2026	201.33	193.05	200.99	199.76	3,552,943.00
20.02.2026	206.53	196.51	199.86	203.48	2,422,848.00
23.02.2026	200.37	185.38	200.30	188.51	3,022,053.00
24.02.2026	199.49	189.92	190.18	198.12	2,362,800.00
25.02.2026	204.65	197.82	202.16	203.74	2,013,049.00
26.02.2026	218.36	204.90	204.94	217.93	2,818,229.00
27.02.2026	217.62	207.96	210.00	215.69	2,076,576.00
02.03.2026	215.84	203.18	208.46	213.24	2,018,208.00
03.03.2026	217.74	205.45	205.96	215.14	1,341,271.00
04.03.2026	224.88	217.01	218.32	221.73	1,427,124.00
05.03.2026	252.23	235.00	235.00	251.54	6,038,053.00
06.03.2026	251.92	238.18	243.11	249.62	1,864,310.00
09.03.2026	245.78	229.83	243.36	241.54	2,156,541.00
10.03.2026	241.00	226.25	240.83	231.66	1,761,808.00
11.03.2026	237.21	224.13	232.96	230.35	1,207,012.00
12.03.2026	230.98	226.34	228.02	227.65	962,970.00
13.03.2026	234.26	226.40	229.11	228.37	930,133.00
16.03.2026	233.80	229.16	229.36	231.46	1,073,950.00
17.03.2026	247.85	235.66	236.19	241.25	1,509,733.00
18.03.2026	242.30	234.95	236.89	240.04	988,290.00
19.03.2026	243.99	232.79	236.92	239.41	1,247,110.00
20.03.2026	238.93	230.35	238.53	235.18	4,332,743.00
23.03.2026	241.80	234.14	238.95	236.65	1,471,139.00
24.03.2026	237.90	227.70	235.23	236.99	1,339,823.00
25.03.2026	245.54	230.60	237.34	236.26	1,102,551.00
26.03.2026	238.10	230.76	232.98	232.84	733,768.00
27.03.2026	234.26	221.30	234.26	225.81	876,991.00
30.03.2026	236.43	225.65	235.91	226.51	1,190,827.00
31.03.2026	234.06	223.99	228.95	230.89	1,488,991.00
01.04.2026	234.64	220.67	232.66	227.67	1,117,422.00
02.04.2026	230.53	218.66	220.77	225.30	1,140,654.00
06.04.2026	229.28	223.52	225.54	229.04	977,026.00
07.04.2026	229.90	223.32	226.62	224.30	1,382,549.00
08.04.2026	249.74	236.41	240.00	236.90	1,453,563.00
09.04.2026	235.67	225.63	235.40	230.26	1,149,753.00
10.04.2026	233.67	224.91	231.58	228.09	969,813.00
13.04.2026	240.37	225.00	226.97	240.21	1,500,108.00
14.04.2026	252.12	243.37	244.62	248.57	1,490,930.00
15.04.2026	259.49	248.70	248.90	257.44	1,126,555.00
16.04.2026	261.31	252.68	259.61	254.43	815,456.00
17.04.2026	269.60	260.65	262.21	265.84	1,224,297.00
20.04.2026	273.54	263.28	264.99	273.24	1,067,268.00
21.04.2026	279.76	271.12	273.24	273.80	919,116.00
22.04.2026	275.77	262.14	274.83	264.60	1,128,919.00
23.04.2026	257.49	246.27	255.55	250.37	1,276,876.00
24.04.2026	253.43	247.69	248.50	251.44	629,704.00
27.04.2026	252.54	244.86	247.84	245.22	885,915.00
28.04.2026	247.20	238.00	244.70	242.17	1,157,821.00
29.04.2026	252.02	233.50	234.02	250.57	1,443,680.00
30.04.2026	254.72	247.68	253.28	248.37	947,901.00
01.05.2026	252.89	247.07	250.52	251.84	534,596.00
05.05.2026	251.35	244.75	248.21	248.65	754,786.00
06.05.2026	256.45	243.61	254.89	246.66	1,236,116.00
07.05.2026	255.05	244.04	246.29	252.79	2,046,106.00
08.05.2026	238.32	226.70	232.11	229.98	2,863,079.00
11.05.2026	230.65	219.45	224.93	221.46	1,724,254.00
12.05.2026	224.73	220.12	222.59	221.58	1,098,760.00
13.05.2026	221.26	214.51	219.28	217.55	1,111,468.00
14.05.2026	220.93	214.35	217.55	217.17	780,637.00
15.05.2026	221.16	215.29	216.34	217.73	726,385.00
18.05.2026	221.23	213.52	215.54	214.99	1,181,371.00
19.05.2026	223.78	213.35	216.49	215.00	1,287,883.00
20.05.2026	218.10	206.40	214.85	217.59	1,219,444.00
21.05.2026	219.24	210.01	214.00	218.12	921,317.00
22.05.2026	221.31	210.85	218.18	214.65	1,166,418.00
26.05.2026	223.59	213.69	213.95	222.97	1,197,804.00
27.05.2026	232.02	224.19	224.19	226.56	995,028.00
28.05.2026	229.17	223.23	226.39	227.55	716,335.00
29.05.2026	229.90	224.34	229.21	225.79	1,907,254.00
01.06.2026	230.31	221.54	227.22	228.37	1,085,473.00
02.06.2026	227.49	219.53	226.52	226.37	1,008,333.00
03.06.2026	228.06	223.37	224.61	225.41	1,227,199.00
04.06.2026	234.45	225.60	229.43	227.18	1,068,715.00
05.06.2026	234.45	227.22	228.00	228.88	1,264,648.00
08.06.2026	229.66	223.89	226.52	225.90	944,637.00
09.06.2026	234.83	225.90	225.90	231.06	1,033,823.00
10.06.2026	229.98	218.57	228.96	218.94	1,284,022.00
11.06.2026	224.96	216.18	218.70	224.66	781,205.00
12.06.2026	228.83	220.49	226.68	224.89	876,135.00
15.06.2026	239.49	229.23	229.90	236.98	1,245,233.00
16.06.2026	246.50	238.05	238.80	243.56	1,316,138.00
17.06.2026	244.35	238.81	241.88	239.47	757,223.00
18.06.2026	243.76	239.00	242.05	240.90	2,673,946.00
22.06.2026	242.45	232.52	239.68	238.02	1,128,990.00
23.06.2026	245.59	237.98	238.02	245.07	1,303,067.00
24.06.2026	270.51	247.81	249.20	262.15	2,119,013.00
25.06.2026	262.89	250.55	261.01	250.95	1,180,269.00
26.06.2026	264.77	249.28	250.12	262.80	1,778,621.00
29.06.2026	271.59	262.14	265.00	265.28	1,191,161.00
30.06.2026	262.32	253.85	260.69	255.88	1,051,787.00
01.07.2026	268.44	257.33	259.19	264.54	821,793.00
02.07.2026	269.39	263.25	265.57	268.69	859,289.00
06.07.2026	270.46	263.90	268.69	266.76	1,032,235.00
07.07.2026	275.81	268.67	271.54	269.87	855,128.00
08.07.2026	267.00	255.25	266.05	256.67	227,813.00
09.07.2026	268.51	253.66	259.60	267.78	1,942,624.00
10.07.2026	273.05	267.31	267.78	270.46	272,051.00
13.07.2026	274.69	263.51	270.62	265.63	1,009,999.00
14.07.2026	271.88	260.00	262.03	266.28	706,042.00
15.07.2026	271.64	263.83	266.67	267.11	1,050,163.00
16.07.2026	272.40	263.12	270.64	270.95	1,014,783.00
17.07.2026	273.00	264.60	269.31	268.77	1,218,475.00
20.07.2026	269.58	263.54	268.03	265.08	825,947.00
21.07.2026	268.92	260.25	264.11	264.94	1,292,442.00
22.07.2026	266.28	259.65	265.83	261.08	677,035.00
23.07.2026	260.20	251.12	257.10	257.61	844,388.00
24.07.2026	266.60	258.25	259.52	259.80	599,374.00
27.07.2026	280.76	265.01	265.01	278.37	953,732.00
28.07.2026	296.65	279.92	282.43	295.79	1,058,920.00
29.07.2026	312.40	290.64	291.54	304.27	1,809,699.00
30.07.2026	301.08	287.16	299.56	292.93	1,160,676.00
31.07.2026	297.36	287.65	290.44	294.74	886,812.00
03.08.2026	307.24	297.80	303.42	298.03	1,212,702.00
04.08.2026	312.75	298.70	300.08	312.06	1,504,105.00
05.08.2026	326.99	313.46	322.50	319.66	1,928,104.00
06.08.2026	331.31	305.92	325.00	306.57	1,659,166.00
07.08.2026	314.79	304.85	311.48	310.68	958,469.00
10.08.2026	314.39	304.20	307.53	314.01	912,022.00
11.08.2026	325.73	310.91	310.91	321.07	1,070,381.00
12.08.2026	329.26	316.09	320.13	325.57	933,053.00
13.08.2026	329.56	318.85	325.65	328.31	578,069.00
14.08.2026	333.24	327.88	329.01	332.69	708,424.00
17.08.2026	335.00	317.35	330.50	318.50	1,242,246.00
18.08.2026	327.89	316.74	316.77	321.42	766,684.00
19.08.2026	334.86	323.23	324.13	326.27	754,365.00
20.08.2026	328.62	322.76	326.68	324.17	661,683.00
21.08.2026	328.45	320.67	328.45	321.63	1,079,098.00
24.08.2026	341.09	323.55	323.55	339.13	1,182,404.00
25.08.2026	340.19	333.17	337.00	337.97	690,817.00

צרו איתנו קשר *5988