גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אל.קיי.קיו. > גרפים

עדכון אחרון 17:44

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	29.74	29.74	29.74	29.74	0.00
16:40	29.96	29.96	29.96	29.96	0.00
16:50	30.34	30.34	30.34	30.34	84,683.00
17:00	30.7433	30.7433	30.7433	30.7433	105,818.00
17:10	30.61	30.61	30.61	30.61	52,573.00
17:20	30.2	30.2	30.2	30.2	77,190.00
17:30	30.055	30.055	30.055	30.055	86,257.00
17:40	30.25	30.25	30.25	30.25	68,801.00
17:50	30.24	30.24	30.24	30.24	27,801.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.12.2025 17:00	30.48	30.22	30.325	30.22	308,501.00
18.12.2025 17:30	30.22	29.92	30.18	29.94	719,735.00
18.12.2025 18:00	30.12	29.905	29.905	29.97	1,185,594.00
18.12.2025 18:30	30	29.87	29.98	29.91	1,698,162.00
18.12.2025 19:00	29.92	29.645	29.9	29.73	1,998,099.00
18.12.2025 19:30	29.835	29.64	29.735	29.6838	1,893,127.00
18.12.2025 20:00	29.819	29.66	29.67	29.8	2,740,337.00
18.12.2025 20:30	29.86	29.77	29.839	29.83	2,446,120.00
18.12.2025 21:00	29.9397	29.81	29.825	29.91	2,397,582.00
18.12.2025 21:30	29.935	29.665	29.915	29.74	2,222,731.00
18.12.2025 22:00	29.86	29.745	29.78	29.765	2,939,450.00
18.12.2025 22:30	29.84	29.675	29.775	29.7	3,458,584.00
19.12.2025 16:30	29.75	29.435	29.595	29.75	459,379.00
19.12.2025 17:00	29.83	29.665	29.755	29.76	784,373.00
19.12.2025 17:30	29.9699	29.77	29.78	29.925	744,708.00
19.12.2025 18:00	29.925	29.795	29.92	29.83	1,217,621.00
19.12.2025 18:30	29.83	29.75	29.83	29.8	1,366,305.00
19.12.2025 19:00	29.825	29.725	29.789	29.79	1,220,694.00
19.12.2025 19:30	29.795	29.69	29.795	29.73	1,479,039.00
19.12.2025 20:00	29.775	29.7	29.73	29.75	1,418,860.00
19.12.2025 20:30	29.755	29.67	29.755	29.7	1,550,371.00
19.12.2025 21:00	29.78	29.685	29.71	29.728	2,154,321.00
19.12.2025 21:30	29.795	29.715	29.735	29.755	1,955,590.00
19.12.2025 22:00	29.79	29.64	29.79	29.735	2,459,903.00
19.12.2025 22:30	30.075	29.69	29.765	29.72	2,929,733.00
22.12.2025 16:30	30.825	29.75	29.78	30.76	167,022.00
22.12.2025 17:00	30.765	29.97	30.7435	30.015	513,103.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.12.2024	37.07	36.30	36.78	36.87	1,563,194.00
24.12.2024	36.93	36.65	36.93	36.70	1,320,304.00
26.12.2024	37.07	36.50	36.74	37.00	1,294,505.00
27.12.2024	37.17	36.64	36.71	36.89	1,193,783.00
30.12.2024	36.74	35.89	36.74	36.22	1,976,353.00
31.12.2024	36.92	36.35	36.43	36.75	1,812,881.00
06.01.2025	37.41	36.55	36.59	36.76	1,859,326.00
07.01.2025	37.33	36.40	36.90	36.49	1,520,432.00
08.01.2025	36.49	35.59	36.38	36.34	1,457,837.00
10.01.2025	36.40	35.90	36.01	36.27	3,043,836.00
13.01.2025	36.65	36.10	36.34	36.49	2,238,071.00
14.01.2025	37.35	36.60	36.68	37.29	2,162,177.00
15.01.2025	38.00	37.53	37.90	37.82	1,830,843.00
16.01.2025	38.64	37.53	37.90	38.39	3,208,427.00
17.01.2025	38.71	37.75	38.62	38.46	1,773,181.00
21.01.2025	39.38	38.63	38.71	39.21	2,214,163.00
22.01.2025	39.22	38.42	39.06	39.02	1,580,356.00
23.01.2025	39.10	38.45	39.06	38.64	1,766,107.00
24.01.2025	38.75	38.16	38.68	38.34	1,524,241.00
27.01.2025	39.10	38.37	38.54	38.90	2,347,415.00
28.01.2025	38.77	38.13	38.72	38.13	2,161,109.00
29.01.2025	38.13	37.54	38.00	37.84	1,976,037.00
30.01.2025	38.62	37.78	38.00	38.24	1,425,077.00
31.01.2025	38.05	37.24	37.92	37.39	1,714,712.00
03.02.2025	36.77	35.75	36.62	36.74	344,058.00
04.02.2025	37.20	36.75	36.80	36.92	1,994,070.00
05.02.2025	37.05	36.64	37.01	36.95	843,517.00
06.02.2025	38.35	37.22	37.93	37.37	2,888,740.00
07.02.2025	37.81	36.92	37.34	37.25	1,660,637.00
10.02.2025	37.46	36.92	37.45	37.35	1,724,806.00
11.02.2025	37.80	36.80	36.80	37.69	1,764,820.00
12.02.2025	38.29	37.25	37.38	38.13	2,286,521.00
13.02.2025	38.58	38.10	38.13	38.52	517,704.00
14.02.2025	39.18	38.73	38.99	39.11	1,496,682.00
18.02.2025	39.57	38.60	39.27	39.51	2,253,758.00
19.02.2025	39.49	38.74	39.05	39.40	2,604,772.00
20.02.2025	42.79	40.38	40.62	41.75	4,588,053.00
21.02.2025	42.17	40.37	42.17	40.49	3,095,810.00
24.02.2025	41.40	40.56	40.88	41.25	2,633,574.00
25.02.2025	42.01	41.25	41.25	41.54	2,708,771.00
26.02.2025	42.12	41.36	41.52	41.76	2,940,532.00
27.02.2025	41.94	41.22	41.56	41.89	2,211,885.00
28.02.2025	42.54	41.68	41.98	42.19	4,852,107.00
03.03.2025	42.76	41.76	42.37	42.00	3,532,050.00
04.03.2025	42.71	41.53	41.90	42.06	3,112,013.00
05.03.2025	42.50	41.90	42.08	42.05	3,671,474.00
06.03.2025	42.87	41.66	41.84	42.75	2,204,190.00
07.03.2025	43.48	42.56	42.69	43.38	2,875,068.00
10.03.2025	44.82	42.64	43.38	44.05	3,826,625.00
11.03.2025	44.30	42.88	44.01	43.18	2,890,943.00
12.03.2025	43.47	42.20	42.89	42.54	2,889,739.00
13.03.2025	42.81	41.23	42.19	41.28	2,422,413.00
14.03.2025	42.03	41.37	41.67	41.66	2,092,755.00
17.03.2025	42.34	41.69	41.69	42.24	2,000,782.00
18.03.2025	42.41	41.78	42.26	42.25	1,970,503.00
19.03.2025	42.52	41.30	42.02	41.54	2,923,765.00
20.03.2025	41.95	40.97	41.39	40.98	4,140,557.00
21.03.2025	40.87	40.12	40.85	40.40	7,151,095.00
24.03.2025	41.11	40.38	40.55	40.91	2,034,395.00
25.03.2025	41.06	40.21	41.02	40.78	3,927,546.00
26.03.2025	41.24	40.68	40.86	40.99	1,598,859.00
27.03.2025	41.48	40.34	40.89	41.40	2,823,338.00
28.03.2025	41.72	41.01	41.58	41.59	2,669,244.00
31.03.2025	42.71	41.29	41.43	42.54	3,505,772.00
01.04.2025	43.03	41.99	42.20	42.97	2,549,633.00
02.04.2025	43.47	42.44	42.60	43.38	2,170,223.00
03.04.2025	43.44	41.53	43.38	42.18	2,995,224.00
04.04.2025	42.00	40.65	41.57	41.29	3,095,186.00
07.04.2025	41.41	39.13	40.71	39.51	3,257,365.00
08.04.2025	40.67	38.35	40.13	38.54	4,295,178.00
09.04.2025	41.87	38.07	38.13	41.61	4,145,716.00
10.04.2025	41.56	39.94	41.15	41.11	2,493,756.00
11.04.2025	42.10	40.79	41.01	42.01	1,758,375.00
14.04.2025	42.39	41.76	42.24	42.14	1,582,818.00
15.04.2025	42.50	41.56	42.12	41.63	1,332,440.00
16.04.2025	41.96	41.16	41.53	41.38	1,715,150.00
17.04.2025	42.07	41.15	41.70	42.03	1,639,367.00
21.04.2025	41.92	40.85	41.81	41.21	1,817,695.00
22.04.2025	42.31	41.54	41.67	42.26	2,175,245.00
23.04.2025	43.10	42.01	42.52	42.13	3,047,684.00
24.04.2025	41.10	36.89	40.50	37.26	5,909,088.00
25.04.2025	37.62	36.21	37.60	37.40	3,734,619.00
28.04.2025	37.98	36.70	37.48	37.21	2,812,984.00
29.04.2025	37.72	37.14	37.14	37.65	2,383,400.00
30.04.2025	38.33	37.14	37.39	38.21	2,641,986.00
01.05.2025	38.51	37.85	38.06	38.13	2,212,351.00
02.05.2025	39.37	38.39	38.59	39.34	2,094,100.00
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