גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:02

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	32.86	32.86	32.86	32.86	0.00
16:50	32.76	32.76	32.76	32.76	7,192.00
17:00	32.725	32.725	32.725	32.725	19,729.00
17:10	32.61	32.61	32.61	32.61	22,347.00
17:20	32.62	32.62	32.62	32.62	52,389.00
17:30	32.55	32.55	32.55	32.55	14,720.00
17:40	32.65	32.65	32.65	32.65	28,091.00
17:50	32.61	32.61	32.61	32.61	13,777.00
18:00	32.71	32.71	32.71	32.71	16,270.00
18:10	32.635	32.635	32.635	32.635	10,245.00
18:20	32.65	32.65	32.65	32.65	12,812.00
18:30	32.54	32.54	32.54	32.54	11,778.00
18:40	32.46	32.46	32.46	32.46	12,312.00
18:50	32.365	32.365	32.365	32.365	16,964.00
19:00	32.455	32.455	32.455	32.455	12,223.00
19:10	32.41	32.41	32.41	32.41	15,117.00
19:20	32.38	32.38	32.38	32.38	35,550.00
19:30	32.325	32.325	32.325	32.325	13,833.00
19:40	32.32	32.32	32.32	32.32	8,423.00
19:50	32.28	32.28	32.28	32.28	7,985.00
20:00	32.29	32.29	32.29	32.29	9,493.00
20:10	32.27	32.27	32.27	32.27	8,655.00
20:20	32.395	32.395	32.395	32.395	12,393.00
20:30	32.43	32.43	32.43	32.43	15,780.00
20:40	32.45	32.45	32.45	32.45	8,513.00
20:50	32.535	32.535	32.535	32.535	8,838.00
21:00	32.505	32.505	32.505	32.505	11,510.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	33.51	32.685	32.685	33.24	199,242.00
20.02.2026 17:30	33.24	33.05	33.18	33.14	427,363.00
20.02.2026 18:00	33.13	32.91	33.01	32.98	567,551.00
20.02.2026 18:30	33.2117	32.97	32.97	33.0501	885,298.00
20.02.2026 19:00	33.1	32.685	33.075	32.69	1,424,103.00
20.02.2026 19:30	32.9225	32.69	32.69	32.875	1,440,873.00
20.02.2026 20:00	33.44	32.875	32.89	33.44	1,980,061.00
20.02.2026 20:30	33.85	33.39	33.43	33.8	2,541,237.00
20.02.2026 21:00	33.8	33.56	33.77	33.67	2,074,222.00
20.02.2026 21:30	33.75	33.65	33.7	33.66	2,510,131.00
20.02.2026 22:00	34.03	33.71	33.72	33.98	2,780,203.00
20.02.2026 22:30	34.09	33.94	33.97	34.09	3,414,606.00
23.02.2026 16:30	34.12	33.76	33.76	33.97	70,279.00
23.02.2026 17:00	34.02	33.35	33.9	33.43	196,411.00
23.02.2026 17:30	33.37	32.98	33.32	33.02	376,882.00
23.02.2026 18:00	33.06	32.83	33.05	32.87	452,774.00
23.02.2026 18:30	33.135	32.96	32.97	33.1	571,216.00
23.02.2026 19:00	33.115	32.97	33.115	32.99	761,388.00
23.02.2026 19:30	33.05	32.95	32.98	33.04	796,640.00
23.02.2026 20:00	33.315	33.04	33.065	33.31	820,620.00
23.02.2026 20:30	33.38	33.285	33.3	33.3	748,748.00
23.02.2026 21:00	33.3	33.24	33.3	33.25	933,556.00
23.02.2026 21:30	33.44	33.24	33.24	33.39	971,930.00
23.02.2026 22:00	33.4	33.24	33.385	33.2901	1,082,817.00
23.02.2026 22:30	33.345	33.205	33.3	33.29	1,847,682.00
24.02.2026 16:30	34.01	33.4	33.4	33.925	75,706.00
24.02.2026 17:00	33.92	33.63	33.92	33.65	207,147.00
24.02.2026 17:30	33.68	33.41	33.6	33.435	225,698.00
24.02.2026 18:00	33.44	33.295	33.37	33.31	263,110.00
24.02.2026 18:30	33.505	33.265	33.31	33.49	420,735.00
24.02.2026 19:00	33.5	33.29	33.5	33.39	517,800.00
24.02.2026 19:30	33.41	33.29	33.38	33.41	414,065.00
24.02.2026 20:00	33.61	33.43	33.43	33.61	567,846.00
24.02.2026 20:30	33.7	33.6	33.61	33.635	640,034.00
24.02.2026 21:00	33.685	33.46	33.62	33.47	762,805.00
24.02.2026 21:30	33.47	33.37	33.46	33.38	955,467.00
24.02.2026 22:00	33.38	33.2	33.35	33.32	1,430,005.00
24.02.2026 22:30	33.535	33.27	33.3	33.525	1,883,016.00
25.02.2026 16:30	33.895	32.51	33.895	32.51	46,825.00
25.02.2026 17:00	32.63	32.29	32.49	32.565	137,450.00
25.02.2026 17:30	32.57	32.26	32.51	32.36	209,577.00
25.02.2026 18:00	32.39	32.22	32.35	32.34	303,101.00
25.02.2026 18:30	32.41	32.24	32.41	32.245	421,437.00
25.02.2026 19:00	32.3	32.04	32.25	32.05	568,831.00
25.02.2026 19:30	32.19	32.045	32.05	32.17	765,761.00
25.02.2026 20:00	32.23	32.05	32.145	32.06	756,867.00
25.02.2026 20:30	32.15	32.01	32.07	32.12	886,224.00
25.02.2026 21:00	32.1277	31.9586	32.095	32	879,722.00
25.02.2026 21:30	32.25	32.02	32.02	32.225	1,113,528.00
25.02.2026 22:00	32.485	32.24	32.24	32.479	1,545,410.00
25.02.2026 22:30	32.72	32.38	32.47	32.7	2,092,407.00
26.02.2026 16:30	33	32.61	32.85	32.64	17,042.00
26.02.2026 17:00	32.65	32.47	32.62	32.53	114,378.00
26.02.2026 17:30	32.743	32.51	32.55	32.72	208,968.00
26.02.2026 18:00	32.735	32.54	32.7	32.56	231,513.00
26.02.2026 18:30	32.54	32.35	32.54	32.46	329,710.00
26.02.2026 19:00	32.455	32.26	32.45	32.26	479,397.00
26.02.2026 19:30	32.335	32.25	32.28	32.2975	503,962.00
26.02.2026 20:00	32.47	32.27	32.29	32.45	553,106.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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