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 > לואר הולדינגס > גרפים

עדכון אחרון 18:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לואר הולדינגס

Loar Holdings

מניה LOAR 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	64.785	64.785	64.785	64.785	0.00
16:50	64.92	64.92	64.92	64.92	49,371.00
17:00	64.98	64.98	64.98	64.98	41,225.00
17:10	64.08	64.08	64.08	64.08	15,972.00
17:20	63.5	63.5	63.5	63.5	51,378.00
17:30	63.5045	63.5045	63.5045	63.5045	23,874.00
17:40	64.3	64.3	64.3	64.3	15,729.00
17:50	65.505	65.505	65.505	65.505	26,443.00
18:00	65.79	65.79	65.79	65.79	74,145.00
18:10	66.04	66.04	66.04	66.04	75,985.00
18:20	66.8175	66.8175	66.8175	66.8175	36,564.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	68.515	67.665	68.025	68	34,763.00
20.02.2026 17:30	68.25	67.92	68	68.1	79,116.00
20.02.2026 18:00	68.25	67.53	68.035	67.74	88,803.00
20.02.2026 18:30	67.89	67.6	67.7	67.89	82,848.00
20.02.2026 19:00	67.92	67.3	67.91	67.335	100,726.00
20.02.2026 19:30	67.66	67.41	67.41	67.65	115,990.00
20.02.2026 20:00	67.86	67.205	67.67	67.275	142,992.00
20.02.2026 20:30	67.77	67.2	67.2	67.77	166,336.00
20.02.2026 21:00	67.74	67.24	67.74	67.24	181,516.00
20.02.2026 21:30	67.49	67.2	67.32	67.265	215,849.00
20.02.2026 22:00	67.49	67.245	67.27	67.33	380,918.00
20.02.2026 22:30	67.415	66.86	67.37	67.06	780,428.00
23.02.2026 16:30	66.7605	65.88	66.53	66.09	2,811.00
23.02.2026 17:00	66.32	65.91	66.08	65.95	17,113.00
23.02.2026 17:30	66.235	65.5001	66.03	65.625	29,193.00
23.02.2026 18:00	65.9	65.51	65.615	65.71	78,565.00
23.02.2026 18:30	65.94	65.61	65.705	65.71	152,947.00
23.02.2026 19:00	65.85	65.355	65.73	65.58	213,629.00
23.02.2026 19:30	65.46	65.22	65.41	65.24	178,742.00
23.02.2026 20:00	65.79	65.26	65.28	65.78	237,676.00
23.02.2026 20:30	66.19	65.77	65.77	65.785	304,927.00
23.02.2026 21:00	66.1	65.795	65.795	65.905	309,642.00
23.02.2026 21:30	66.04	65.81	65.87	65.9601	459,865.00
23.02.2026 22:00	66.12	65.665	66.06	65.72	446,158.00
23.02.2026 22:30	65.77	65.16	65.67	65.16	957,148.00
24.02.2026 16:30	65.545	64.775	65.1	65.415	2,594.00
24.02.2026 17:00	65.73	65.19	65.42	65.73	31,952.00
24.02.2026 17:30	66.08	65.58	65.885	65.635	74,018.00
24.02.2026 18:00	66.18	65.69	65.89	65.775	80,868.00
24.02.2026 18:30	65.93	65.6	65.67	65.87	174,394.00
24.02.2026 19:00	65.94	65.63	65.91	65.77	299,005.00
24.02.2026 19:30	65.87	65.465	65.7	65.465	247,968.00
24.02.2026 20:00	65.74	65.455	65.455	65.74	239,812.00
24.02.2026 20:30	65.89	65.685	65.77	65.685	402,056.00
24.02.2026 21:00	65.77	65.5	65.72	65.55	570,514.00
24.02.2026 21:30	65.84	65.51	65.51	65.64	712,736.00
24.02.2026 22:00	65.71	65.28	65.66	65.3725	888,039.00
24.02.2026 22:30	65.405	65.1	65.33	65.235	1,548,011.00
25.02.2026 16:30	65.715	64.355	65.22	64.655	11,142.00
25.02.2026 17:00	64.35	63.47	64.35	63.88	39,036.00
25.02.2026 17:30	64.59	63.75	63.75	64.565	89,480.00
25.02.2026 18:00	64.875	64.39	64.69	64.68	157,721.00
25.02.2026 18:30	65.38	64.64	64.66	65.38	323,125.00
25.02.2026 19:00	65.61	65.14	65.42	65.535	483,933.00
25.02.2026 19:30	66.01	65.525	65.54	65.79	736,697.00
25.02.2026 20:00	66.79	65.85	65.85	66.285	990,435.00
25.02.2026 20:30	66.37	65.88	66.17	65.95	1,482,075.00
25.02.2026 21:00	66.2	65.84	65.97	65.918	1,029,741.00
25.02.2026 21:30	66.47	65.94	65.97	66.17	1,806,695.00
25.02.2026 22:00	67.34	66.145	66.18	67.18	2,258,138.00
25.02.2026 22:30	68.38	67.17	67.17	68.26	4,597,519.00
26.02.2026 16:30	66.85	64.03	66.85	64.63	141,632.00
26.02.2026 17:00	64.48	62.95	64.3	63.62	356,252.00
26.02.2026 17:30	66.11	63.8922	63.895	65.8875	700,121.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2025	70.67	68.14	70.60	68.15	300,752.00
28.02.2025	73.13	67.95	67.95	72.67	1,146,312.00
03.03.2025	73.61	69.06	72.50	69.72	366,682.00
04.03.2025	70.87	67.03	68.80	69.26	353,487.00
05.03.2025	72.69	69.16	69.68	71.74	217,854.00
06.03.2025	70.35	67.25	69.67	68.38	299,745.00
07.03.2025	68.48	64.35	68.02	67.83	478,121.00
10.03.2025	67.28	64.41	66.00	64.97	518,904.00
11.03.2025	66.72	62.77	63.75	64.44	819,328.00
12.03.2025	65.68	62.47	65.68	63.62	366,544.00
13.03.2025	64.43	62.10	63.48	63.45	597,697.00
14.03.2025	66.38	63.54	64.03	65.85	292,319.00
17.03.2025	67.38	65.00	65.00	67.08	221,368.00
18.03.2025	67.32	63.84	67.32	63.99	281,308.00
19.03.2025	66.79	63.96	64.76	66.43	358,388.00
20.03.2025	67.06	65.21	65.21	65.41	341,401.00
21.03.2025	65.32	63.66	64.62	64.97	1,059,960.00
24.03.2025	67.41	65.42	66.00	67.02	298,545.00
25.03.2025	68.68	65.44	66.32	68.57	425,758.00
26.03.2025	68.63	66.02	68.31	66.59	436,438.00
27.03.2025	69.38	65.54	66.59	67.74	884,331.00
28.03.2025	68.25	64.71	67.17	65.97	733,391.00
31.03.2025	71.10	64.07	67.01	70.65	868,218.00
01.04.2025	71.61	67.49	69.96	71.33	778,685.00
02.04.2025	77.31	71.01	72.06	76.85	566,558.00
03.04.2025	76.69	73.07	75.00	75.75	572,743.00
04.04.2025	73.57	68.28	73.25	69.44	623,319.00
07.04.2025	73.95	66.66	67.55	71.85	911,889.00
08.04.2025	79.35	73.77	75.02	75.29	1,489,453.00
09.04.2025	86.25	74.07	74.77	85.46	911,746.00
10.04.2025	87.10	81.07	83.27	85.89	708,629.00
11.04.2025	88.99	84.30	85.49	88.33	645,864.00
14.04.2025	90.79	86.37	89.39	87.55	636,180.00
15.04.2025	89.66	87.66	88.58	88.54	486,901.00
16.04.2025	88.01	84.44	87.54	86.15	450,455.00
17.04.2025	86.60	83.57	86.60	85.07	532,383.00
21.04.2025	85.66	79.02	84.32	81.69	588,856.00
22.04.2025	83.30	81.03	82.27	82.87	568,166.00
23.04.2025	88.49	85.46	85.96	85.94	387,323.00
24.04.2025	92.57	86.27	86.42	91.85	838,683.00
25.04.2025	98.60	92.50	92.50	96.89	1,312,033.00
28.04.2025	99.16	93.89	97.25	95.60	1,133,743.00
29.04.2025	97.01	94.42	95.60	96.55	740,674.00
30.04.2025	95.21	93.02	94.72	94.58	747,041.00
01.05.2025	96.92	94.65	96.27	94.84	1,156,324.00
02.05.2025	95.95	90.10	91.81	94.60	1,307,888.00
05.05.2025	98.70	94.65	95.23	96.79	845,164.00
06.05.2025	97.83	94.00	95.09	97.23	564,347.00
07.05.2025	98.70	96.39	97.50	97.51	617,181.00
08.05.2025	98.58	95.88	97.86	96.78	602,427.00
09.05.2025	97.91	91.57	97.91	95.88	948,860.00
12.05.2025	99.67	91.76	96.08	99.49	1,833,231.00
13.05.2025	99.17	85.00	98.11	93.14	2,032,488.00
14.05.2025	90.00	81.35	89.69	83.41	2,449,675.00
15.05.2025	84.80	81.59	82.39	83.67	6,407,886.00
16.05.2025	86.82	82.85	83.67	85.59	3,555,591.00
19.05.2025	86.48	84.29	84.48	84.94	1,789,473.00
20.05.2025	85.34	82.40	84.97	83.00	1,367,494.00
21.05.2025	84.55	81.75	84.03	82.56	1,216,840.00
22.05.2025	85.07	81.10	82.34	84.32	1,285,094.00
23.05.2025	85.98	82.75	84.03	85.39	934,798.00
27.05.2025	87.54	85.50	86.00	86.83	1,502,268.00
28.05.2025	88.12	86.21	87.31	86.59	1,081,470.00
29.05.2025	88.49	84.71	88.49	86.39	1,121,744.00
30.05.2025	87.23	84.38	86.08	87.05	986,454.00
02.06.2025	89.99	85.85	87.88	88.08	932,123.00
03.06.2025	88.87	86.79	88.17	88.02	625,434.00
04.06.2025	90.49	88.32	88.32	90.46	665,301.00
05.06.2025	91.19	89.06	90.79	89.36	685,890.00
06.06.2025	90.81	88.75	90.29	89.92	517,178.00
09.06.2025	90.50	87.65	90.44	89.21	724,053.00
10.06.2025	85.32	82.78	84.75	83.19	2,365,489.00
11.06.2025	85.00	81.61	82.50	83.92	1,762,694.00
12.06.2025	85.05	82.20	83.76	84.39	1,120,332.00
13.06.2025	84.85	82.99	83.49	83.41	1,265,335.00
16.06.2025	84.76	81.86	84.55	82.06	860,963.00
17.06.2025	82.16	80.66	82.06	81.04	979,837.00
18.06.2025	84.29	81.42	81.42	82.38	1,093,028.00
20.06.2025	83.38	80.95	82.57	81.20	1,442,940.00
23.06.2025	82.79	78.68	81.21	82.44	1,005,678.00
24.06.2025	83.90	81.13	83.03	83.59	1,512,671.00
25.06.2025	84.90	83.25	84.00	83.81	825,330.00
26.06.2025	86.81	84.51	84.58	86.14	1,144,228.00
27.06.2025	88.29	85.71	85.78	87.98	1,507,190.00
30.06.2025	88.75	85.42	88.56	86.17	1,392,175.00
01.07.2025	85.21	80.74	84.83	82.33	1,377,475.00
02.07.2025	82.63	80.61	82.23	81.66	1,262,165.00
03.07.2025	82.92	81.67	81.92	81.97	703,745.00
07.07.2025	82.14	79.55	81.83	80.44	769,013.00
08.07.2025	81.03	78.38	80.50	78.84	896,671.00
09.07.2025	80.25	78.03	79.38	78.49	902,967.00
10.07.2025	79.39	76.35	78.48	78.71	688,710.00
11.07.2025	80.63	78.64	78.71	79.58	557,723.00
14.07.2025	81.51	78.74	79.47	80.15	509,846.00
15.07.2025	80.42	76.39	80.13	76.42	1,175,475.00
16.07.2025	77.25	75.08	77.05	75.84	812,898.00
17.07.2025	78.57	76.05	76.05	78.05	798,557.00
18.07.2025	79.43	75.81	78.60	76.15	511,866.00
21.07.2025	76.71	75.25	76.23	75.34	605,473.00
22.07.2025	75.60	73.03	74.78	74.07	586,741.00
23.07.2025	74.96	73.01	74.92	73.44	1,049,045.00
24.07.2025	73.89	72.42	73.70	73.09	1,022,897.00
25.07.2025	74.22	72.72	73.53	73.60	480,565.00
28.07.2025	74.22	72.16	74.19	72.57	1,159,923.00
29.07.2025	73.41	71.64	73.41	71.65	678,173.00
30.07.2025	72.63	71.26	72.00	72.27	834,728.00
31.07.2025	74.57	71.65	71.96	73.91	880,061.00
01.08.2025	73.28	70.32	73.00	71.40	594,003.00
04.08.2025	73.12	71.08	72.12	72.68	663,657.00
05.08.2025	73.69	70.15	72.73	71.00	875,595.00
06.08.2025	71.09	69.51	70.71	70.65	589,099.00
07.08.2025	71.33	69.85	70.53	71.13	381,744.00
08.08.2025	71.56	67.62	71.33	67.62	926,119.00
11.08.2025	69.31	66.54	67.84	68.11	1,192,516.00
12.08.2025	70.29	67.98	68.49	69.77	1,283,829.00
13.08.2025	74.00	65.79	73.38	68.23	2,341,906.00
14.08.2025	70.49	68.46	69.33	69.64	1,762,585.00
15.08.2025	70.97	68.71	69.80	70.07	1,130,040.00
18.08.2025	70.50	69.43	70.05	70.15	735,113.00
19.08.2025	71.54	69.58	69.66	71.42	1,262,733.00
20.08.2025	72.49	70.59	70.80	72.41	1,373,053.00
21.08.2025	73.63	72.14	72.14	73.01	927,070.00
22.08.2025	74.37	71.94	73.36	72.42	1,236,742.00
25.08.2025	73.34	70.65	72.67	70.83	1,116,187.00
26.08.2025	72.79	70.48	70.84	72.45	1,337,618.00
27.08.2025	73.57	72.26	72.38	73.42	876,998.00
28.08.2025	73.91	72.47	73.57	72.84	1,185,876.00
29.08.2025	72.72	70.15	72.72	70.66	861,290.00
02.09.2025	71.55	69.10	70.52	71.48	641,164.00
03.09.2025	73.80	71.07	71.45	73.70	1,157,600.00
04.09.2025	74.48	72.24	73.83	73.73	791,894.00
05.09.2025	76.67	72.68	74.18	76.48	667,393.00
08.09.2025	78.45	76.88	77.45	78.25	1,065,086.00
09.09.2025	78.93	77.10	78.08	78.56	965,946.00
10.09.2025	79.93	78.46	78.46	79.34	1,233,257.00
11.09.2025	81.36	79.41	79.85	79.45	1,136,118.00
12.09.2025	79.81	76.46	79.67	76.48	894,825.00
15.09.2025	78.32	75.50	76.77	77.72	503,622.00
16.09.2025	79.39	77.60	77.78	78.49	499,359.00
17.09.2025	79.96	77.97	78.53	78.72	673,296.00
18.09.2025	81.43	78.71	78.71	81.10	115,655.00
19.09.2025	81.79	80.00	81.35	80.07	500,694.00
22.09.2025	81.39	79.23	79.87	79.23	558,606.00
23.09.2025	79.99	77.32	79.73	78.13	278,313.00
24.09.2025	79.26	77.31	79.16	77.36	139,928.00
25.09.2025	78.08	75.17	76.42	77.68	308,686.00
26.09.2025	79.24	77.77	78.44	78.47	100,626.00
29.09.2025	80.60	78.04	79.33	78.53	590,080.00
30.09.2025	80.52	78.31	78.31	79.99	615,428.00
01.10.2025	80.22	78.32	79.39	79.42	271,453.00
02.10.2025	80.97	79.59	79.59	79.99	272,596.00
03.10.2025	80.80	78.11	80.36	78.72	354,715.00
06.10.2025	80.35	78.49	79.21	78.85	301,815.00
07.10.2025	79.74	76.57	79.60	76.95	285,182.00
08.10.2025	79.82	76.59	77.25	79.04	367,394.00
09.10.2025	80.01	78.47	78.49	79.44	295,238.00
10.10.2025	79.95	78.44	79.45	79.18	429,274.00
13.10.2025	80.71	77.86	79.43	79.83	287,140.00
14.10.2025	81.61	78.33	79.03	81.24	417,926.00
15.10.2025	82.68	80.20	82.50	80.96	380,193.00
16.10.2025	81.69	80.10	80.61	80.74	456,935.00
17.10.2025	80.68	78.68	80.68	79.74	264,585.00
20.10.2025	82.08	80.15	80.30	81.77	470,571.00
21.10.2025	83.43	81.64	82.35	81.92	536,488.00
22.10.2025	82.09	76.75	81.66	76.98	403,078.00
23.10.2025	80.70	77.27	78.31	80.49	321,566.00
24.10.2025	82.34	79.93	81.19	81.73	186,990.00
27.10.2025	82.47	80.00	82.44	80.52	160,387.00
28.10.2025	81.34	79.61	81.34	80.05	122,378.00
29.10.2025	80.53	78.82	79.78	79.97	119,539.00
30.10.2025	81.39	79.25	80.00	79.53	140,949.00
31.10.2025	79.78	78.40	79.69	79.14	99,513.00
03.11.2025	79.30	77.67	79.30	77.93	127,473.00
04.11.2025	77.27	75.29	76.63	76.14	199,150.00
05.11.2025	76.71	73.88	76.33	75.31	239,676.00
06.11.2025	75.41	73.30	74.81	74.99	237,763.00
07.11.2025	75.17	73.07	74.84	74.58	283,241.00
10.11.2025	77.76	74.32	75.13	77.13	341,285.00
11.11.2025	77.07	72.60	75.95	73.27	861,860.00
12.11.2025	80.41	69.51	75.00	71.35	1,401,604.00
13.11.2025	71.89	67.75	71.29	68.52	670,763.00
14.11.2025	69.25	66.72	67.21	66.76	462,221.00
17.11.2025	67.07	63.26	67.07	63.78	692,467.00
18.11.2025	66.59	62.60	64.15	65.36	741,401.00
19.11.2025	66.11	64.77	65.74	65.55	403,470.00
20.11.2025	67.18	63.68	66.93	64.01	453,427.00
21.11.2025	66.79	63.56	63.66	64.43	441,792.00
24.11.2025	65.89	63.26	64.27	65.40	401,080.00
25.11.2025	68.92	65.96	67.36	67.41	517,291.00
26.11.2025	68.85	67.34	67.51	68.03	420,805.00
28.11.2025	69.49	68.10	68.99	68.47	83,858.00
01.12.2025	69.19	66.88	67.16	67.17	419,086.00
02.12.2025	68.64	67.18	67.45	67.67	422,709.00
03.12.2025	69.14	66.61	67.80	68.32	482,540.00
04.12.2025	69.17	67.36	68.83	67.87	312,945.00
05.12.2025	68.31	66.64	67.13	67.25	292,494.00
08.12.2025	67.78	66.14	67.25	66.29	154,222.00
09.12.2025	67.34	65.79	66.77	65.92	184,709.00
10.12.2025	69.58	65.60	65.99	68.31	297,586.00
11.12.2025	71.77	68.27	68.27	71.39	271,935.00
12.12.2025	72.68	69.20	71.09	69.96	429,952.00
15.12.2025	70.40	67.91	69.87	68.83	387,312.00
16.12.2025	69.30	67.51	68.28	68.45	251,895.00
17.12.2025	69.11	67.26	68.74	67.98	387,427.00
18.12.2025	69.73	67.79	69.01	68.15	219,189.00
19.12.2025	69.12	67.34	68.29	67.53	505,030.00
22.12.2025	70.43	67.77	67.96	69.76	266,593.00
23.12.2025	69.84	68.54	69.05	68.67	220,889.00
24.12.2025	69.20	67.95	69.21	68.57	130,948.00
26.12.2025	69.62	67.18	68.18	69.15	287,637.00
29.12.2025	69.35	68.15	69.09	68.33	249,539.00
30.12.2025	68.87	67.67	68.89	68.53	249,668.00
31.12.2025	68.32	67.56	69.11	68.02	223,880.00
02.01.2026	71.94	68.44	68.50	70.28	403,927.00
05.01.2026	72.47	70.29	70.63	70.32	254,160.00
06.01.2026	72.07	69.84	70.97	71.16	440,720.00
07.01.2026	71.55	69.58	71.37	70.42	371,243.00
08.01.2026	74.07	71.49	71.75	73.38	911,461.00
09.01.2026	74.97	72.93	74.40	73.18	419,827.00
12.01.2026	73.57	71.67	73.41	71.90	246,962.00
13.01.2026	73.58	70.92	72.77	72.01	584,724.00
14.01.2026	72.14	69.42	71.60	71.59	351,316.00
15.01.2026	73.45	71.62	73.08	73.10	188,174.00
16.01.2026	75.16	72.84	72.99	74.97	279,660.00
20.01.2026	75.61	72.13	74.09	72.15	247,371.00
21.01.2026	74.42	71.64	72.93	73.92	271,623.00
22.01.2026	74.81	73.31	74.11	73.52	215,443.00
23.01.2026	75.19	71.97	74.35	72.89	337,673.00
26.01.2026	73.55	71.72	73.23	71.87	178,123.00
27.01.2026	73.21	70.71	72.11	70.73	203,747.00
28.01.2026	71.04	68.79	69.99	69.00	322,835.00
29.01.2026	70.85	68.17	69.66	69.59	409,667.00
30.01.2026	70.97	67.69	69.03	68.59	358,503.00
02.02.2026	68.74	67.49	68.15	67.77	266,299.00
03.02.2026	67.93	65.46	68.36	67.19	389,260.00
04.02.2026	68.75	66.18	67.94	67.08	364,486.00
05.02.2026	66.83	63.57	66.14	65.09	502,800.00
06.02.2026	67.59	65.04	65.57	65.54	311,983.00
09.02.2026	66.01	64.50	65.78	65.38	599,102.00
10.02.2026	66.53	64.89	65.31	65.44	487,927.00
11.02.2026	66.40	63.77	65.71	64.02	251,359.00
12.02.2026	65.91	63.16	64.50	64.25	336,989.00
13.02.2026	66.20	64.24	64.99	64.47	309,915.00
17.02.2026	65.24	63.72	64.86	63.79	518,290.00
18.02.2026	65.90	63.50	64.00	65.39	1,043,078.00
19.02.2026	67.76	65.11	65.56	67.27	389,734.00
20.02.2026	68.51	66.82	67.33	67.11	275,842.00
23.02.2026	66.76	65.14	66.79	65.14	333,476.00
24.02.2026	66.18	64.78	65.18	65.24	386,214.00
25.02.2026	68.43	63.47	65.71	68.30	969,043.00

צרו איתנו קשר *5988