גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אל.קיי.קיו

LKQ

מניה LKQ נאסד"ק USD

שער

31.45

שינוי

-0.22%

שינוי ב USD

-0.07

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	31.625	31.625	31.625	31.625	0.00
16:50	31.65	31.65	31.65	31.65	60,540.00
17:00	31.6898	31.6898	31.6898	31.6898	22,795.00
17:10	31.515	31.515	31.515	31.515	60,361.00
17:20	31.445	31.445	31.445	31.445	29,804.00
17:30	31.45	31.45	31.45	31.45	35,788.00
17:40	31.47	31.47	31.47	31.47	64,823.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	32.65	32.479	32.65	32.5	297,957.00
12.09.2025 17:30	32.54	32.45	32.51	32.54	280,959.00
12.09.2025 18:00	32.585	32.47	32.54	32.52	497,880.00
12.09.2025 18:30	32.565	32.5	32.515	32.54	698,243.00
12.09.2025 19:00	32.555	32.49	32.545	32.55	748,871.00
12.09.2025 19:30	32.62	32.525	32.56	32.525	734,433.00
12.09.2025 20:00	32.6523	32.52	32.52	32.635	806,120.00
12.09.2025 20:30	32.645	32.5	32.645	32.5	1,114,869.00
12.09.2025 21:00	32.595	32.475	32.5101	32.495	1,383,221.00
12.09.2025 21:30	32.575	32.455	32.505	32.455	1,393,830.00
12.09.2025 22:00	32.485	32.425	32.465	32.45	1,176,149.00
12.09.2025 22:30	32.445	32.29	32.445	32.29	1,661,593.00
15.09.2025 16:30	32.33	32.1	32.33	32.21	54,856.00
15.09.2025 17:00	32.285	32.14	32.18	32.285	184,191.00
15.09.2025 17:30	32.33	32.23	32.27	32.245	246,561.00
15.09.2025 18:00	32.235	31.59	32.23	31.87	496,231.00
15.09.2025 18:30	31.89	31.795	31.89	31.8865	714,595.00
15.09.2025 19:00	31.955	31.875	31.885	31.885	1,177,968.00
15.09.2025 19:30	31.935	31.845	31.87	31.875	1,411,058.00
15.09.2025 20:00	31.89	31.74	31.87	31.785	1,475,057.00
15.09.2025 20:30	31.85	31.76	31.805	31.775	1,961,842.00
15.09.2025 21:00	31.7865	31.715	31.755	31.72	2,707,003.00
15.09.2025 21:30	31.73	31.57	31.71	31.665	2,183,954.00
15.09.2025 22:00	31.685	31.595	31.665	31.605	3,279,139.00
15.09.2025 22:30	31.67	31.545	31.605	31.55	3,936,742.00
16.09.2025 16:30	32.05	31.66	31.66	31.825	169,632.00
16.09.2025 17:00	31.69	31.555	31.69	31.59	336,509.00
16.09.2025 17:30	31.735	31.585	31.585	31.71	435,116.00
16.09.2025 18:00	31.79	31.66	31.705	31.66	720,021.00
16.09.2025 18:30	31.7	31.62	31.67	31.67	699,627.00
16.09.2025 19:00	31.66	31.495	31.66	31.495	1,298,266.00
16.09.2025 19:30	31.535	31.45	31.495	31.465	1,307,222.00
16.09.2025 20:00	31.515	31.405	31.47	31.515	1,408,299.00
16.09.2025 20:30	31.565	31.47	31.515	31.565	2,175,522.00
16.09.2025 21:00	31.59	31.51	31.55	31.545	1,737,926.00
16.09.2025 21:30	31.615	31.53	31.575	31.6	1,935,378.00
16.09.2025 22:00	31.6	31.42	31.595	31.43	2,518,841.00
16.09.2025 22:30	31.575	31.405	31.43	31.505	2,733,604.00
17.09.2025 16:30	31.795	31.54	31.63	31.655	95,041.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	41.43	40.54	41.04	40.77	2,910,605.00
19.09.2024	41.67	40.71	41.42	40.77	3,123,742.00
20.09.2024	40.44	39.96	40.37	40.01	5,118,180.00
23.09.2024	40.58	39.79	40.02	40.13	3,756,370.00
24.09.2024	40.56	40.08	40.44	40.17	2,507,215.00
25.09.2024	40.45	39.04	40.12	39.08	2,055,375.00
26.09.2024	40.15	39.24	39.32	40.10	2,231,838.00
27.09.2024	40.75	40.29	40.36	40.37	3,079,969.00
30.09.2024	40.45	39.66	40.25	39.92	1,738,721.00
01.10.2024	40.18	39.26	40.00	39.99	1,743,102.00
02.10.2024	40.18	39.25	39.77	39.37	2,140,918.00
03.10.2024	39.31	38.56	39.18	39.15	2,794,133.00
04.10.2024	39.96	39.08	39.69	39.22	2,177,778.00
07.10.2024	39.26	38.46	39.26	38.64	2,023,178.00
08.10.2024	38.71	38.15	38.46	38.22	2,916,380.00
09.10.2024	38.92	38.15	38.23	38.41	2,053,372.00
10.10.2024	38.55	38.12	38.41	38.31	2,279,051.00
11.10.2024	39.27	38.33	38.33	39.04	1,806,017.00
14.10.2024	39.41	38.67	38.98	39.29	1,978,827.00
15.10.2024	39.91	38.98	39.23	39.00	2,167,979.00
16.10.2024	39.52	38.95	39.15	39.40	2,312,572.00
17.10.2024	39.62	39.19	39.45	39.39	3,610,678.00
18.10.2024	39.67	39.18	39.47	39.31	2,220,094.00
21.10.2024	39.39	38.80	39.31	38.88	2,049,278.00
22.10.2024	38.60	37.39	38.60	37.48	3,594,226.00
23.10.2024	38.09	37.49	37.56	37.78	3,556,999.00
24.10.2024	39.43	37.58	38.70	37.67	3,875,489.00
25.10.2024	38.83	37.41	38.08	37.55	2,638,192.00
28.10.2024	38.22	37.55	37.56	37.76	2,573,498.00
29.10.2024	37.67	37.22	37.33	37.37	1,941,005.00
30.10.2024	37.77	37.18	37.21	37.31	2,166,292.00
31.10.2024	37.32	36.67	37.22	36.79	5,064,101.00
04.11.2024	37.59	36.78	37.00	37.56	2,671,311.00
05.11.2024	37.69	37.19	37.56	37.66	1,379,950.00
06.11.2024	38.95	38.03	38.61	38.14	3,174,745.00
07.11.2024	38.41	37.79	38.05	38.38	2,235,660.00
11.11.2024	39.40	38.49	38.57	39.36	2,327,167.00
12.11.2024	39.38	38.36	39.15	38.39	1,905,876.00
13.11.2024	38.76	37.84	38.21	38.72	2,016,720.00
14.11.2024	38.96	38.51	38.61	38.69	2,075,310.00
15.11.2024	39.13	38.15	38.86	38.20	1,842,370.00
18.11.2024	38.56	38.01	38.13	38.06	1,713,794.00
19.11.2024	37.74	37.16	37.63	37.60	2,511,377.00
20.11.2024	37.66	37.19	37.48	37.32	1,985,161.00
21.11.2024	37.98	37.23	37.45	37.88	1,457,488.00
22.11.2024	38.63	37.87	37.97	38.50	1,601,965.00
25.11.2024	40.39	39.03	39.03	39.76	4,051,348.00
26.11.2024	39.49	38.83	39.49	39.00	1,617,759.00
27.11.2024	39.58	39.05	39.09	39.13	1,424,108.00
29.11.2024	39.42	39.03	39.24	39.29	1,195,742.00
02.12.2024	39.38	38.75	39.25	39.28	2,023,063.00
03.12.2024	39.68	38.70	39.15	39.42	2,319,862.00
04.12.2024	39.87	39.23	39.28	39.48	2,034,269.00
05.12.2024	39.87	39.18	39.27	39.72	3,929,028.00
06.12.2024	40.04	38.80	39.99	38.89	3,149,678.00
09.12.2024	40.09	38.89	39.10	39.41	1,823,130.00
10.12.2024	39.51	38.58	39.51	38.69	1,925,616.00
11.12.2024	38.75	38.14	38.72	38.61	3,640,930.00
12.12.2024	38.78	38.19	38.66	38.37	1,899,120.00
13.12.2024	38.38	37.83	38.26	37.98	1,494,145.00
16.12.2024	38.36	37.09	37.76	37.12	2,195,696.00
17.12.2024	37.32	36.59	36.85	36.61	1,999,658.00
18.12.2024	37.50	36.51	36.67	36.99	3,662,375.00
19.12.2024	37.35	35.97	37.13	36.00	2,593,967.00
20.12.2024	37.31	35.90	36.20	36.88	6,187,261.00
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

צרו איתנו קשר *5988