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 02.07.2026

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	26.38	26.38	26.38	26.38	0.00
16:50	26.49	26.49	26.49	26.49	19,588.00
17:00	26.23	26.23	26.23	26.23	8,126.00
17:10	26.04	26.04	26.04	26.04	17,297.00
17:20	26.02	26.02	26.02	26.02	10,724.00
17:30	26.03	26.03	26.03	26.03	10,485.00
17:40	25.97	25.97	25.97	25.97	14,295.00
17:50	25.97	25.97	25.97	25.97	13,450.00
18:00	26.09	26.09	26.09	26.09	9,597.00
18:10	26.15	26.15	26.15	26.15	7,611.00
18:20	26.04	26.04	26.04	26.04	13,424.00
18:30	26.08	26.08	26.08	26.08	11,563.00
18:40	26.145	26.145	26.145	26.145	5,030.00
18:50	26.19	26.19	26.19	26.19	8,064.00
19:00	26.2001	26.2001	26.2001	26.2001	34,247.00
19:10	26.32	26.32	26.32	26.32	8,669.00
19:20	26.18	26.18	26.18	26.18	16,416.00
19:30	26.22	26.22	26.22	26.22	6,884.00
19:40	26.2	26.2	26.2	26.2	8,069.00
19:50	26.185	26.185	26.185	26.185	12,640.00
20:00	26.25	26.25	26.25	26.25	15,248.00
20:10	26.21	26.21	26.21	26.21	16,026.00
20:20	26.17	26.17	26.17	26.17	6,585.00
20:30	26.22	26.22	26.22	26.22	9,086.00
20:40	26.24	26.24	26.24	26.24	7,734.00
20:50	26.19	26.19	26.19	26.19	8,663.00
21:00	26.17	26.17	26.17	26.17	8,227.00
21:10	26.185	26.185	26.185	26.185	18,994.00
21:20	26.23	26.23	26.23	26.23	11,194.00
21:30	26.235	26.235	26.235	26.235	17,128.00
21:40	26.25	26.25	26.25	26.25	14,334.00
21:50	26.2355	26.2355	26.2355	26.2355	26,525.00
22:00	26.28	26.28	26.28	26.28	59,007.00
22:10	26.13	26.13	26.13	26.13	84,058.00
22:20	26.485	26.485	26.485	26.485	52,406.00
22:30	26.45	26.45	26.45	26.45	17,359.00
22:40	26.48	26.48	26.48	26.48	25,549.00
22:50	26.505	26.505	26.505	26.505	72,858.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	26.84	26.66	26.67	26.805	124,966.00
26.06.2026 17:30	26.95	26.735	26.82	26.94	247,406.00
26.06.2026 18:00	26.93	26.85	26.925	26.85	346,825.00
26.06.2026 18:30	26.94	26.755	26.87	26.765	492,496.00
26.06.2026 19:00	26.81	26.74	26.775	26.76	511,515.00
26.06.2026 19:30	26.82	26.775	26.775	26.805	619,518.00
26.06.2026 20:00	26.81	26.7106	26.81	26.73	724,443.00
26.06.2026 20:30	26.76	26.695	26.73	26.7	631,512.00
26.06.2026 21:00	26.79	26.71	26.71	26.76	557,862.00
26.06.2026 21:30	26.79	26.705	26.775	26.7108	843,953.00
26.06.2026 22:00	26.72	26.605	26.68	26.69	896,315.00
26.06.2026 22:30	27.06	26.665	26.685	27.01	1,184,432.00
29.06.2026 16:30	26.925	26.48	26.885	26.79	77,466.00
29.06.2026 17:00	26.81	26.57	26.81	26.57	220,055.00
29.06.2026 17:30	26.63	26.48	26.62	26.555	369,294.00
29.06.2026 18:00	26.57	26.35	26.55	26.42	355,349.00
29.06.2026 18:30	26.41	26.325	26.41	26.33	491,803.00
29.06.2026 19:00	26.395	26.24	26.33	26.24	578,163.00
29.06.2026 19:30	26.25	26.14	26.25	26.2	775,702.00
29.06.2026 20:00	26.28	26.11	26.2	26.165	877,728.00
29.06.2026 20:30	26.205	26.02	26.16	26.065	986,991.00
29.06.2026 21:00	26.15	26.04	26.09	26.04	1,077,178.00
29.06.2026 21:30	26.09	25.915	26.03	25.925	1,318,117.00
29.06.2026 22:00	26.01	25.85	25.9	25.955	1,382,206.00
29.06.2026 22:30	26.095	25.94	25.94	26.095	1,276,025.00
30.06.2026 16:30	26.475	26.03	26.11	26.33	81,110.00
30.06.2026 17:00	26.43	25.98	26.32	26	181,299.00
30.06.2026 17:30	26.115	25.99	25.99	26.055	325,279.00
30.06.2026 18:00	26.125	26.0401	26.075	26.05	519,941.00
30.06.2026 18:30	26.04	25.965	26.04	26.015	654,917.00
30.06.2026 19:00	26.215	26.015	26.0311	26.21	798,420.00
30.06.2026 19:30	26.295	26.15	26.215	26.2	900,558.00
30.06.2026 20:00	26.23	26.145	26.19	26.22	952,281.00
30.06.2026 20:30	26.255	26.215	26.22	26.245	944,791.00
30.06.2026 21:00	26.3	26.225	26.255	26.255	1,033,117.00
30.06.2026 21:30	26.28	26.23	26.25	26.27	1,170,843.00
30.06.2026 22:00	26.41	26.295	26.3	26.325	1,488,795.00
30.06.2026 22:30	26.3901	26.255	26.305	26.305	1,714,494.00
01.07.2026 16:30	26.52	26.2	26.335	26.496	20,362.00
01.07.2026 17:00	26.64	26.495	26.54	26.54	53,179.00
01.07.2026 17:30	26.7	26.56	26.57	26.63	104,032.00
01.07.2026 18:00	26.62	26.52	26.62	26.55	163,912.00
01.07.2026 18:30	26.57	26.48	26.535	26.48	239,092.00
01.07.2026 19:00	26.61	26.47	26.475	26.5577	264,493.00
01.07.2026 19:30	26.6	26.42	26.5641	26.42	283,859.00
01.07.2026 20:00	26.47	26.38	26.43	26.385	434,366.00
01.07.2026 20:30	26.415	26.285	26.39	26.32	498,485.00
01.07.2026 21:00	26.34	26.235	26.32	26.25	515,007.00
01.07.2026 21:30	26.29	26.23	26.255	26.24	457,653.00
01.07.2026 22:00	26.28	26.21	26.24	26.21	579,494.00
01.07.2026 22:30	26.27	26.16	26.215	26.16	1,050,160.00
02.07.2026 16:30	26.56	26.08	26.45	26.08	37,368.00
02.07.2026 17:00	26.08	25.89	26.02	25.89	99,230.00
02.07.2026 17:30	26.09	25.9	25.9	26.09	148,244.00
02.07.2026 18:00	26.15	25.985	26.08	26.09	138,710.00
02.07.2026 18:30	26.2748	26.09	26.09	26.24	169,482.00
02.07.2026 19:00	26.325	26.18	26.27	26.24	270,160.00
02.07.2026 19:30	26.27	26.14	26.25	26.25	352,291.00
02.07.2026 20:00	26.26	26.17	26.26	26.22	287,452.00
02.07.2026 20:30	26.2629	26.135	26.22	26.16	382,720.00
02.07.2026 21:00	26.25	26.145	26.15	26.238	487,078.00
02.07.2026 21:30	26.28	26.166	26.24	26.166	579,792.00
02.07.2026 22:00	26.5	26.13	26.16	26.48	916,712.00
02.07.2026 22:30	26.64	26.42	26.465	26.565	1,205,598.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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