גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'ניואין פרטס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ניואין פרטס

Genuine Parts

מניה GPC 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	125.69	125.69	125.69	125.69	0.00
16:50	127.59	127.59	127.59	127.59	17,290.00
17:00	127.205	127.205	127.205	127.205	8,677.00
17:10	126.235	126.235	126.235	126.235	12,926.00
17:20	126.12	126.12	126.12	126.12	15,330.00
17:30	126.225	126.225	126.225	126.225	7,460.00
17:40	126.385	126.385	126.385	126.385	11,331.00
17:50	126.115	126.115	126.115	126.115	7,545.00
18:00	126.42	126.42	126.42	126.42	25,178.00
18:10	126.58	126.58	126.58	126.58	6,307.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.07.2026 17:00	127.64	126.8	127.29	126.8	126,353.00
13.07.2026 17:30	126.73	126.15	126.67	126.48	201,764.00
13.07.2026 18:00	126.52	126.02	126.52	126.2525	296,715.00
13.07.2026 18:30	126.45	126.105	126.31	126.1901	614,092.00
13.07.2026 19:00	126.329	125.71	126.165	125.72	566,978.00
13.07.2026 19:30	125.945	125.55	125.655	125.57	756,840.00
13.07.2026 20:00	125.749	125.49	125.57	125.49	938,295.00
13.07.2026 20:30	125.535	125.15	125.515	125.225	849,905.00
13.07.2026 21:00	125.25	124.21	125.2	124.21	1,414,975.00
13.07.2026 21:30	124.44	123.99	124.24	124.09	1,966,109.00
13.07.2026 22:00	124.1	123.62	124.1	123.885	2,723,709.00
13.07.2026 22:30	124.7	123.63	123.94	123.685	3,465,789.00
14.07.2026 16:30	123.71	121.605	123.71	121.605	42,173.00
14.07.2026 17:00	122.84	121.605	121.605	122.84	159,637.00
14.07.2026 17:30	122.97	122.07	122.6	122.135	312,804.00
14.07.2026 18:00	122.84	122.075	122.075	122.82	451,210.00
14.07.2026 18:30	122.86	122.28	122.745	122.47	434,037.00
14.07.2026 19:00	122.675	122.24	122.35	122.675	666,880.00
14.07.2026 19:30	122.73	121.993	122.645	122.1	1,097,206.00
14.07.2026 20:00	122.24	121.92	122.1578	122.01	1,008,925.00
14.07.2026 20:30	122.26	121.78	122.065	121.985	1,766,395.00
14.07.2026 21:00	122.3	121.985	121.985	122.27	2,299,398.00
14.07.2026 21:30	122.335	121.785	122.18	122.155	2,312,310.00
14.07.2026 22:00	122.39	122.05	122.155	122.2	2,995,330.00
14.07.2026 22:30	122.43	121.8	122.085	122.25	4,602,008.00
15.07.2026 16:30	121.87	120.69	121.142	121.53	49,204.00
15.07.2026 17:00	122.22	120.975	121.425	120.975	176,114.00
15.07.2026 17:30	121.65	120.81	120.81	121.38	462,317.00
15.07.2026 18:00	122	121.03	121.27	121.29	798,017.00
15.07.2026 18:30	122.17	121.29	121.3325	121.54	1,041,296.00
15.07.2026 19:00	121.84	120.885	121.54	121.69	2,044,527.00
15.07.2026 19:30	122.58	121.73	121.765	121.955	2,868,425.00
15.07.2026 20:00	121.94	121.32	121.925	121.4	2,839,035.00
15.07.2026 20:30	121.475	120.72	121.475	120.965	3,322,109.00
15.07.2026 21:00	121.285	120.6701	120.96	121.04	3,645,545.00
15.07.2026 21:30	121.52	121.11	121.11	121.41	4,057,413.00
15.07.2026 22:00	121.335	120.89	121.2	120.94	4,951,508.00
15.07.2026 22:30	121.6	120.75	120.89	121.165	7,943,017.00
16.07.2026 16:30	124.68	121.26	121.31	124.395	73,708.00
16.07.2026 17:00	125.47	124.27	124.49	125.16	438,051.00
16.07.2026 17:30	125.7964	124.565	125.195	125.41	653,152.00
16.07.2026 18:00	125.645	124.94	125.425	125.49	978,819.00
16.07.2026 18:30	125.76	125.15	125.55	125.22	1,546,914.00
16.07.2026 19:00	125.5	124.92	125.165	125.23	1,793,191.00
16.07.2026 19:30	125.44	125.15	125.23	125.4	2,464,459.00
16.07.2026 20:00	125.44	124.94	125.375	124.9608	3,536,271.00
16.07.2026 20:30	125.59	124.95	124.99	125.52	3,736,874.00
16.07.2026 21:00	125.75	125.09	125.51	125.54	4,142,279.00
16.07.2026 21:30	125.67	125.15	125.475	125.53	4,402,104.00
16.07.2026 22:00	125.59	124.97	125.5	125.095	5,019,017.00
16.07.2026 22:30	125.745	124.8948	125.12	125.6	6,825,870.00
17.07.2026 16:30	127.75	125.27	125.69	126.4404	93,359.00
17.07.2026 17:00	126.495	125.695	126.22	126.46	299,361.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.07.2025	124.50	121.74	124.11	122.91	1,460,565.00
21.07.2025	125.18	122.69	123.24	123.89	1,570,252.00
22.07.2025	133.48	122.35	122.35	133.31	3,073,654.00
23.07.2025	135.20	132.64	133.88	134.68	1,596,881.00
24.07.2025	134.55	132.92	134.52	133.21	1,304,236.00
25.07.2025	133.79	131.93	132.77	133.70	823,067.00
28.07.2025	133.75	131.78	133.33	133.07	1,192,790.00
29.07.2025	133.59	132.07	132.83	133.46	1,353,642.00
30.07.2025	133.77	131.04	133.48	132.03	1,975,100.00
31.07.2025	131.99	128.33	130.45	128.88	2,190,627.00
01.08.2025	130.05	126.00	129.14	128.30	1,655,855.00
04.08.2025	131.56	127.88	127.93	131.26	1,241,015.00
05.08.2025	133.02	131.05	131.81	132.57	1,277,650.00
06.08.2025	133.84	132.29	132.98	133.45	957,912.00
07.08.2025	134.65	131.74	134.19	133.97	747,123.00
08.08.2025	134.03	132.91	134.03	133.09	627,253.00
11.08.2025	134.03	131.87	133.35	133.40	779,035.00
12.08.2025	134.85	133.32	133.90	134.76	847,034.00
13.08.2025	138.53	134.65	135.04	138.05	1,321,905.00
14.08.2025	137.87	135.73	136.65	137.77	968,652.00
15.08.2025	138.90	137.22	138.54	137.80	1,285,448.00
18.08.2025	138.10	136.92	138.10	137.14	1,250,557.00
19.08.2025	139.80	137.54	137.77	138.75	680,816.00
20.08.2025	139.62	136.80	139.06	136.99	635,686.00
21.08.2025	136.81	135.14	136.14	136.33	642,863.00
22.08.2025	140.81	136.98	137.00	139.50	943,377.00
25.08.2025	139.61	138.27	138.86	139.25	779,031.00
26.08.2025	140.66	138.66	139.40	138.75	859,907.00
27.08.2025	140.02	138.30	138.94	139.85	1,922,297.00
28.08.2025	140.00	138.41	140.00	139.31	755,738.00
29.08.2025	140.49	138.67	139.94	139.33	672,354.00
02.09.2025	139.18	136.03	138.59	136.03	1,022,289.00
03.09.2025	136.86	135.23	136.12	136.27	667,330.00
04.09.2025	143.48	137.24	142.75	141.25	3,464,611.00
05.09.2025	142.16	138.05	140.45	139.50	2,049,929.00
08.09.2025	140.08	137.74	139.06	139.85	1,463,572.00
09.09.2025	139.74	137.57	139.33	138.95	1,004,550.00
10.09.2025	139.73	138.01	138.28	139.49	1,807,933.00
11.09.2025	143.10	138.74	139.79	142.77	1,125,904.00
12.09.2025	142.50	140.60	141.74	141.28	856,705.00
15.09.2025	141.04	138.98	141.04	139.04	674,310.00
16.09.2025	140.74	138.91	140.05	139.63	1,884,921.00
17.09.2025	142.11	139.05	140.12	139.23	1,693,528.00
18.09.2025	139.60	137.57	138.17	137.93	405,846.00
19.09.2025	138.49	136.67	137.97	137.53	211,926.00
22.09.2025	141.46	137.43	141.00	137.98	620,342.00
23.09.2025	139.76	137.73	137.99	138.67	633,023.00
24.09.2025	139.68	138.05	138.60	138.90	199,763.00
25.09.2025	138.66	136.29	138.48	136.45	291,173.00
26.09.2025	138.28	135.97	136.29	137.74	228,233.00
29.09.2025	139.38	137.12	137.64	139.18	289,042.00
30.09.2025	139.82	137.90	138.95	138.61	308,431.00
01.10.2025	139.28	137.61	138.61	138.21	269,743.00
02.10.2025	140.76	137.98	138.85	140.40	561,856.00
03.10.2025	140.61	139.35	140.32	139.76	308,377.00
06.10.2025	139.34	138.08	139.22	138.49	385,366.00
07.10.2025	139.08	135.69	139.08	136.01	316,281.00
08.10.2025	135.83	133.58	135.71	133.70	368,103.00
09.10.2025	133.13	130.34	133.13	131.53	456,730.00
10.10.2025	132.42	129.99	131.84	130.34	482,234.00
13.10.2025	131.86	130.37	130.78	131.71	406,105.00
14.10.2025	133.99	130.86	131.04	133.66	299,960.00
15.10.2025	135.32	132.82	133.38	133.57	314,390.00
16.10.2025	134.16	132.43	133.16	133.78	329,842.00
17.10.2025	134.56	132.93	133.71	133.07	598,334.00
20.10.2025	133.89	131.33	133.89	131.77	673,613.00
21.10.2025	136.84	130.62	133.00	134.54	1,549,433.00
22.10.2025	134.70	132.68	134.01	132.81	547,070.00
23.10.2025	133.68	129.93	132.52	133.27	699,524.00
24.10.2025	134.37	130.86	134.37	130.92	655,009.00
27.10.2025	131.42	129.79	131.13	131.42	559,227.00
28.10.2025	132.97	130.42	130.73	131.58	370,322.00
29.10.2025	131.80	128.63	131.58	129.14	499,720.00
30.10.2025	131.57	128.24	128.51	128.40	334,187.00
31.10.2025	128.36	126.50	127.05	127.28	485,803.00
03.11.2025	126.96	123.03	126.49	123.56	596,859.00
04.11.2025	123.50	121.62	123.50	122.74	663,647.00
05.11.2025	125.28	122.45	122.45	124.63	620,847.00
06.11.2025	125.22	123.59	124.24	125.03	616,113.00
07.11.2025	127.20	124.93	125.01	126.66	374,476.00
10.11.2025	127.26	124.89	126.49	125.16	820,117.00
11.11.2025	127.50	125.00	126.06	127.27	422,894.00
12.11.2025	128.90	126.96	127.40	127.10	603,310.00
13.11.2025	130.23	127.27	128.81	127.73	516,599.00
14.11.2025	128.60	126.86	127.74	127.31	383,562.00
17.11.2025	127.94	125.97	127.08	126.61	509,198.00
18.11.2025	127.12	125.07	125.52	126.20	601,549.00
19.11.2025	126.43	124.36	126.10	125.34	642,039.00
20.11.2025	127.24	124.72	125.98	125.00	306,588.00
21.11.2025	130.21	125.58	125.58	128.56	481,920.00
24.11.2025	128.66	126.45	127.81	126.48	430,378.00
25.11.2025	129.38	126.82	126.82	128.86	1,378,130.00
26.11.2025	130.25	128.40	128.40	129.89	549,007.00
28.11.2025	131.05	129.73	129.84	130.39	158,155.00
01.12.2025	131.73	129.66	129.72	130.01	380,487.00
02.12.2025	129.77	128.03	129.77	128.99	397,475.00
03.12.2025	130.99	129.48	130.00	129.54	652,652.00
04.12.2025	130.63	128.99	130.19	130.35	359,367.00
05.12.2025	130.44	128.40	129.05	130.24	406,805.00
08.12.2025	130.24	128.06	129.58	128.37	1,084,925.00
09.12.2025	127.79	124.64	127.66	126.51	1,230,496.00
10.12.2025	131.93	126.87	127.23	131.24	624,282.00
11.12.2025	134.13	131.98	132.00	133.98	422,668.00
12.12.2025	134.94	131.41	134.39	131.56	343,651.00
15.12.2025	132.62	131.11	132.02	131.88	1,064,555.00
16.12.2025	132.18	129.34	131.99	129.40	374,165.00
17.12.2025	130.27	127.69	128.98	128.07	521,019.00
18.12.2025	128.66	125.24	128.41	125.95	462,114.00
19.12.2025	126.42	125.25	125.62	125.48	671,527.00
22.12.2025	125.96	124.30	125.09	125.14	432,137.00
23.12.2025	126.08	123.61	125.29	123.84	270,734.00
24.12.2025	125.96	123.41	124.14	125.43	241,469.00
26.12.2025	126.15	124.96	125.45	125.86	242,674.00
29.12.2025	126.48	124.06	126.06	124.36	256,757.00
30.12.2025	124.71	123.62	123.89	124.04	398,118.00
31.12.2025	124.39	122.94	124.15	122.97	259,587.00
02.01.2026	124.78	122.40	123.49	123.99	455,515.00
05.01.2026	123.76	122.56	122.86	123.37	522,165.00
06.01.2026	124.89	122.09	122.81	124.51	479,440.00
07.01.2026	125.35	122.17	124.71	122.59	346,128.00
08.01.2026	127.32	121.40	122.17	126.71	745,972.00
09.01.2026	128.50	126.07	127.75	128.34	607,345.00
12.01.2026	129.66	127.34	127.78	129.23	647,405.00
13.01.2026	132.00	129.02	128.90	131.93	355,713.00
14.01.2026	134.12	131.91	132.17	133.86	425,839.00
15.01.2026	136.40	132.96	133.67	136.16	1,213,909.00
16.01.2026	137.12	134.99	135.56	136.97	417,894.00
20.01.2026	135.43	130.96	134.28	132.03	565,190.00
21.01.2026	136.30	132.09	132.29	136.23	366,066.00
22.01.2026	138.00	136.03	137.45	136.83	340,905.00
23.01.2026	138.10	136.60	137.11	137.62	350,096.00
26.01.2026	140.10	137.20	138.40	139.15	458,868.00
27.01.2026	139.73	137.21	139.27	139.38	826,712.00
28.01.2026	140.79	138.18	138.78	140.01	569,728.00
29.01.2026	141.56	137.72	140.53	138.78	532,941.00
30.01.2026	138.98	136.26	138.22	138.87	950,766.00
02.02.2026	141.28	137.44	138.41	141.24	368,321.00
03.02.2026	145.20	140.34	141.46	142.79	706,350.00
04.02.2026	148.30	143.77	144.52	147.97	561,056.00
05.02.2026	147.50	144.82	146.13	146.09	651,287.00
06.02.2026	148.55	145.53	146.01	148.52	345,547.00
09.02.2026	149.27	145.73	147.26	145.97	503,987.00
10.02.2026	148.12	146.30	147.88	146.65	398,873.00
11.02.2026	149.80	147.37	147.41	149.26	462,654.00
12.02.2026	151.57	146.58	149.94	147.48	846,182.00
13.02.2026	149.29	146.34	148.04	147.23	645,299.00
17.02.2026	137.38	125.54	134.10	125.90	1,785,479.00
18.02.2026	124.32	119.36	123.14	120.90	1,238,972.00
19.02.2026	121.09	118.14	119.77	119.36	857,349.00
20.02.2026	120.00	116.38	118.99	118.11	1,249,831.00
23.02.2026	118.15	115.74	117.49	116.14	757,465.00
24.02.2026	121.01	117.97	118.00	118.86	1,300,551.00
25.02.2026	119.24	115.89	118.70	116.89	954,328.00
26.02.2026	118.00	115.44	117.51	116.87	710,551.00
27.02.2026	119.57	115.11	116.10	119.24	673,036.00
02.03.2026	118.63	116.18	117.54	118.57	579,880.00
03.03.2026	117.36	113.84	115.49	116.47	528,935.00
04.03.2026	116.98	115.21	117.04	115.57	574,413.00
05.03.2026	117.10	115.38	115.14	117.10	558,683.00
06.03.2026	115.79	113.24	115.31	115.51	553,541.00
09.03.2026	114.56	110.77	114.44	111.80	823,134.00
10.03.2026	111.80	108.90	111.21	108.96	851,388.00
11.03.2026	114.76	108.14	109.03	109.22	1,880,789.00
12.03.2026	109.32	106.78	108.68	107.00	2,288,806.00
13.03.2026	108.01	105.02	107.79	105.73	775,928.00
16.03.2026	106.50	103.42	106.00	103.99	1,176,246.00
17.03.2026	105.22	102.60	104.76	102.78	1,865,100.00
18.03.2026	102.10	100.48	102.15	100.71	666,145.00
19.03.2026	100.52	98.14	99.81	99.10	908,462.00
20.03.2026	99.96	96.08	98.75	96.40	1,727,662.00
23.03.2026	102.72	97.46	98.52	101.09	1,310,778.00
24.03.2026	103.41	99.50	99.62	103.03	805,594.00
25.03.2026	105.68	103.49	105.05	105.12	1,015,719.00
26.03.2026	106.48	104.39	104.53	105.31	952,154.00
27.03.2026	105.65	104.18	104.86	104.93	1,782,263.00
30.03.2026	105.56	103.41	105.42	104.30	829,315.00
31.03.2026	106.05	103.85	105.84	105.75	1,297,656.00
01.04.2026	105.94	104.56	105.62	105.18	1,485,691.00
02.04.2026	106.16	102.93	104.98	103.41	910,645.00
06.04.2026	105.17	102.28	103.28	105.16	802,195.00
07.04.2026	105.30	103.50	104.51	103.89	611,299.00
08.04.2026	107.72	105.84	106.33	107.42	920,596.00
09.04.2026	109.14	105.84	106.79	108.52	1,314,695.00
10.04.2026	109.28	106.99	109.25	107.51	803,055.00
13.04.2026	109.86	106.58	107.50	109.83	981,668.00
14.04.2026	110.59	108.74	109.53	109.90	616,540.00
15.04.2026	110.48	108.24	109.86	110.47	1,270,294.00
16.04.2026	111.83	110.18	111.15	111.20	677,749.00
17.04.2026	115.83	111.93	111.95	113.77	1,172,357.00
20.04.2026	113.56	111.72	113.50	112.63	963,633.00
21.04.2026	116.77	110.87	114.75	115.00	1,453,762.00
22.04.2026	115.86	111.50	115.41	111.73	965,176.00
23.04.2026	112.28	109.17	111.71	109.78	694,183.00
24.04.2026	109.89	108.38	109.05	108.79	562,800.00
27.04.2026	109.65	105.59	108.63	106.56	867,352.00
28.04.2026	107.72	104.93	107.47	105.37	499,333.00
29.04.2026	104.83	102.85	104.75	103.27	547,673.00
30.04.2026	107.23	103.89	104.60	107.19	851,916.00
01.05.2026	107.88	104.29	107.65	104.95	853,983.00
05.05.2026	105.08	102.39	103.32	104.30	501,823.00
06.05.2026	106.82	104.26	105.86	105.50	485,166.00
07.05.2026	106.67	105.05	105.44	105.25	584,267.00
08.05.2026	106.68	104.50	106.29	104.73	415,920.00
11.05.2026	104.36	100.98	103.69	101.41	816,689.00
12.05.2026	102.33	100.55	101.89	100.76	528,652.00
13.05.2026	101.00	98.56	100.33	98.89	763,053.00
14.05.2026	100.07	96.75	99.84	97.12	1,025,590.00
15.05.2026	97.47	92.85	97.47	92.86	806,137.00
18.05.2026	94.25	92.11	93.37	93.18	984,021.00
19.05.2026	93.22	91.00	92.16	92.51	663,259.00
20.05.2026	95.53	90.79	92.00	94.99	651,305.00
21.05.2026	98.02	93.47	94.00	97.63	745,105.00
22.05.2026	98.75	97.17	97.56	97.82	428,983.00
26.05.2026	97.40	95.71	96.95	97.08	810,729.00
27.05.2026	101.10	98.14	98.43	98.38	847,929.00
28.05.2026	99.37	97.13	97.51	99.30	824,526.00
29.05.2026	99.47	97.89	98.88	98.64	905,119.00
01.06.2026	98.61	96.44	97.55	97.28	902,846.00
02.06.2026	99.41	97.71	98.17	99.30	605,123.00
03.06.2026	99.73	98.01	98.22	98.33	640,014.00
04.06.2026	100.25	97.17	99.52	98.61	784,429.00
05.06.2026	98.98	96.95	97.50	98.14	642,207.00
08.06.2026	98.66	96.12	97.46	97.02	607,520.00
09.06.2026	100.23	97.27	97.42	99.40	566,579.00
10.06.2026	100.03	97.49	99.04	98.44	451,861.00
11.06.2026	102.43	98.81	99.02	102.31	953,868.00
12.06.2026	103.83	101.43	103.43	103.76	578,950.00
15.06.2026	105.78	104.48	104.50	104.72	1,111,110.00
16.06.2026	108.06	105.66	106.10	107.28	961,611.00
17.06.2026	109.57	105.48	106.64	106.12	1,603,261.00
18.06.2026	111.31	107.12	107.81	108.70	1,428,987.00
22.06.2026	107.87	105.02	106.61	105.10	904,141.00
23.06.2026	107.68	104.81	105.39	106.56	771,286.00
24.06.2026	110.96	107.46	107.68	110.74	522,465.00
25.06.2026	114.58	110.18	110.95	113.00	582,187.00
26.06.2026	116.62	113.11	112.99	116.04	1,227,122.00
29.06.2026	117.20	114.43	114.53	117.13	676,755.00
30.06.2026	118.33	116.07	117.25	117.96	430,184.00
01.07.2026	119.64	116.94	117.79	117.38	470,996.00
02.07.2026	135.34	116.86	119.36	132.58	2,786,907.00
06.07.2026	130.19	125.69	129.43	128.70	1,501,867.00
07.07.2026	131.57	128.42	129.73	128.71	1,145,475.00
08.07.2026	127.25	124.52	126.95	124.65	192,695.00
09.07.2026	126.84	123.92	125.41	124.26	1,303,671.00
10.07.2026	127.76	124.96	124.61	126.98	518,510.00
13.07.2026	127.74	123.46	126.84	123.53	643,777.00
14.07.2026	123.71	121.58	123.83	122.18	701,486.00
15.07.2026	122.58	120.67	121.40	120.99	1,231,175.00
16.07.2026	125.88	121.26	121.65	125.69	948,293.00

צרו איתנו קשר *5988