גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 20:33

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					0.00
16:40	26.03	26.03	26.03	26.03	0.00
16:50	26.355	26.355	26.355	26.355	18,311.00
17:00	26.26	26.26	26.26	26.26	33,466.00
17:10	26.095	26.095	26.095	26.095	28,294.00
17:20	26.1435	26.1435	26.1435	26.1435	39,965.00
17:30	26.28	26.28	26.28	26.28	26,792.00
17:40	26.24	26.24	26.24	26.24	20,561.00
17:50	26.14	26.14	26.14	26.14	20,573.00
18:00	26.18	26.18	26.18	26.18	42,699.00
18:10	26.27	26.27	26.27	26.27	23,519.00
18:20	26.22	26.22	26.22	26.22	29,343.00
18:30	26.32	26.32	26.32	26.32	23,308.00
18:40	26.23	26.23	26.23	26.23	21,492.00
18:50	26.155	26.155	26.155	26.155	18,553.00
19:00	26.115	26.115	26.115	26.115	13,895.00
19:10	26.12	26.12	26.12	26.12	15,271.00
19:20	26.195	26.195	26.195	26.195	19,844.00
19:30	26.305	26.305	26.305	26.305	19,926.00
19:40	26.27	26.27	26.27	26.27	12,827.00
19:50	26.21	26.21	26.21	26.21	21,464.00
20:00	26.19	26.19	26.19	26.19	14,456.00
20:10	26.17	26.17	26.17	26.17	7,165.00
20:20	26.12	26.12	26.12	26.12	25,764.00
20:30	26.06	26.06	26.06	26.06	28,232.00
20:40	26.09	26.09	26.09	26.09	36,537.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	25.6	25.3701	25.38	25.585	354,583.00
18.06.2026 17:30	25.91	25.55	25.585	25.865	472,695.00
18.06.2026 18:00	26.31	25.87	25.87	26.205	671,363.00
18.06.2026 18:30	26.24	26.03	26.185	26.03	927,622.00
18.06.2026 19:00	26.155	25.965	25.99	26.155	1,286,936.00
18.06.2026 19:30	26.155	25.985	26.15	26.02	1,222,266.00
18.06.2026 20:00	26.22	25.99	26.03	26.08	1,984,891.00
18.06.2026 20:30	26.055	25.98	26.04	25.995	1,887,817.00
18.06.2026 21:00	25.99	25.88	25.99	25.91	2,046,854.00
18.06.2026 21:30	25.91	25.74	25.91	25.8	1,465,092.00
18.06.2026 22:00	25.785	25.685	25.785	25.745	2,016,697.00
18.06.2026 22:30	25.815	25.555	25.73	25.815	2,320,035.00
22.06.2026 16:30	25.61	25.31	25.61	25.39	55,099.00
22.06.2026 17:00	25.39	25.15	25.33	25.215	166,020.00
22.06.2026 17:30	25.2	25.0363	25.18	25.185	330,393.00
22.06.2026 18:00	25.445	25.29	25.29	25.43	351,195.00
22.06.2026 18:30	25.465	25.385	25.385	25.45	511,140.00
22.06.2026 19:00	25.4999	25.42	25.44	25.4739	741,784.00
22.06.2026 19:30	25.5042	25.42	25.475	25.4822	1,031,554.00
22.06.2026 20:00	25.49	25.365	25.47	25.365	959,157.00
22.06.2026 20:30	25.38	25.335	25.37	25.36	1,038,924.00
22.06.2026 21:00	25.365	25.25	25.365	25.26	1,242,715.00
22.06.2026 21:30	25.275	25.162	25.245	25.24	1,246,774.00
22.06.2026 22:00	25.31	25.21	25.26	25.3	1,741,187.00
22.06.2026 22:30	25.46	25.26	25.32	25.41	1,776,271.00
23.06.2026 16:30	25.36	25.175	25.35	25.25	52,767.00
23.06.2026 17:00	25.61	25.27	25.27	25.57	92,197.00
23.06.2026 17:30	25.63	25.55	25.59	25.585	143,768.00
23.06.2026 18:00	25.73	25.565	25.57	25.69	171,628.00
23.06.2026 18:30	25.76	25.68	25.69	25.76	242,971.00
23.06.2026 19:00	25.8099	25.735	25.74	25.76	244,140.00
23.06.2026 19:30	25.775	25.685	25.76	25.69	336,163.00
23.06.2026 20:00	25.73	25.67	25.68	25.67	364,796.00
23.06.2026 20:30	25.6886	25.61	25.6886	25.625	438,016.00
23.06.2026 21:00	25.64	25.565	25.64	25.565	381,102.00
23.06.2026 21:30	25.5598	25.51	25.545	25.5598	795,439.00
23.06.2026 22:00	25.68	25.55	25.55	25.66	883,339.00
23.06.2026 22:30	25.78	25.615	25.645	25.73	1,318,124.00
24.06.2026 16:30	26.36	25.8	25.96	26.18	52,638.00
24.06.2026 17:00	26.33	26.045	26.14	26.25	183,948.00
24.06.2026 17:30	26.285	26.06	26.25	26.15	330,075.00
24.06.2026 18:00	26.355	26.165	26.165	26.31	435,580.00
24.06.2026 18:30	26.3051	26.1	26.3051	26.1101	550,091.00
24.06.2026 19:00	26.32	26.12	26.12	26.265	550,769.00
24.06.2026 19:30	26.3	26.17	26.26	26.17	466,268.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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