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 > דורמן פרודקטס > גרפים

עדכון אחרון 21:33

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דורמן פרודקטס

Dorman Products

מניה DORM 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	120.48	120.48	120.48	120.48	0.00
16:50	118.875	118.875	118.875	118.875	19,906.00
17:00	118.75	118.75	118.75	118.75	9,902.00
17:10	119.455	119.455	119.455	119.455	8,130.00
17:20	121.21	121.21	121.21	121.21	9,066.00
17:30	121.42	121.42	121.42	121.42	2,385.00
17:40	121.42	121.42	121.42	121.42	483.00
17:50	121.905	121.905	121.905	121.905	635.00
18:00	122	122	122	122	2,535.00
18:10	121.4	121.4	121.4	121.4	1,938.00
18:20	120.38	120.38	120.38	120.38	3,975.00
18:30	121.02	121.02	121.02	121.02	1,299.00
18:40	119.94	119.94	119.94	119.94	12,458.00
18:50	119.97	119.97	119.97	119.97	2,273.00
19:00	119.64	119.64	119.64	119.64	6,132.00
19:10	120.21	120.21	120.21	120.21	4,223.00
19:20	119.685	119.685	119.685	119.685	5,130.00
19:30	119.73	119.73	119.73	119.73	1,278.00
19:40	119.695	119.695	119.695	119.695	3,705.00
19:50	119.05	119.05	119.05	119.05	4,968.00
20:00	120	120	120	120	10,301.00
20:10	119.07	119.07	119.07	119.07	4,766.00
20:20	119.01	119.01	119.01	119.01	5,164.00
20:30	117.925	117.925	117.925	117.925	12,432.00
20:40	116.45	116.45	116.45	116.45	8,224.00
20:50	116.355	116.355	116.355	116.355	12,044.00
21:00	116.525	116.525	116.525	116.525	3,040.00
21:10	116	116	116	116	7,805.00
21:20	116.17	116.17	116.17	116.17	5,687.00
21:30	116.83	116.83	116.83	116.83	2,289.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	130.08	128.9	128.9	129.8	25,494.00
20.02.2026 17:30	129.88	128.915	129.56	129.17	17,289.00
20.02.2026 18:00	129.16	128.97	129	129.16	9,421.00
20.02.2026 18:30	129.6299	128.995	129	129.35	58,540.00
20.02.2026 19:00	129.75	129.02	129.46	129.02	35,401.00
20.02.2026 19:30	129.48	129.225	129.225	129.48	18,844.00
20.02.2026 20:00	129.77	129.53	129.53	129.77	46,114.00
20.02.2026 20:30	130.48	129.74	129.935	130.48	63,549.00
20.02.2026 21:00	130.6	129.645	130.6	130	37,192.00
20.02.2026 21:30	130.185	129.39	130.185	129.39	95,582.00
20.02.2026 22:00	129.95	129.39	129.8	129.8	136,366.00
20.02.2026 22:30	129.835	129.505	129.505	129.71	193,786.00
23.02.2026 16:30	129.78	126.78	129.78	126.785	12,390.00
23.02.2026 17:00	127.5599	125.26	126.78	125.26	52,122.00
23.02.2026 17:30	125.545	125.075	125.545	125.27	37,082.00
23.02.2026 18:00	125.9	125.3	125.3	125.365	46,766.00
23.02.2026 18:30	126.37	125.49	125.7	126.36	77,860.00
23.02.2026 19:00	126.7	125.74	126.32	126.7	158,277.00
23.02.2026 19:30	126.69	126.27	126.5	126.27	68,207.00
23.02.2026 20:00	127.12	126.62	126.62	127.12	33,051.00
23.02.2026 20:30	126.985	126.72	126.885	126.82	102,302.00
23.02.2026 21:00	126.88	126.215	126.88	126.25	254,444.00
23.02.2026 21:30	126.93	126.2	126.27	126.565	233,935.00
23.02.2026 22:00	126.97	126.39	126.505	126.895	342,006.00
23.02.2026 22:30	127.7	126.98	126.98	127.48	780,659.00
24.02.2026 16:30	129.94	128.11	128.11	129.94	1,076.00
24.02.2026 17:00	130.5999	129.51	129.52	129.51	4,876.00
24.02.2026 17:30	129.98	128.54	129.98	128.585	13,310.00
24.02.2026 18:00	128.7	128.35	128.585	128.59	18,552.00
24.02.2026 18:30	128.5975	128.545	128.545	128.555	9,938.00
24.02.2026 19:00	128.72	128.2501	128.675	128.685	19,202.00
24.02.2026 19:30	129.2	128.75	128.75	129.02	22,222.00
24.02.2026 20:00	129.005	127.975	129.005	127.975	30,782.00
24.02.2026 20:30	127.93	127.52	127.93	127.52	52,654.00
24.02.2026 21:00	127.3	127	127.21	127	37,785.00
24.02.2026 21:30	126.86	126.61	126.86	126.72	42,574.00
24.02.2026 22:00	126.505	126.23	126.475	126.43	52,895.00
24.02.2026 22:30	127.6076	126.21	126.31	126.72	161,066.00
25.02.2026 16:30	124	117.83	123.59	119.48	64,993.00
25.02.2026 17:00	122.085	119.3425	119.71	121.42	85,499.00
25.02.2026 17:30	122.255	121.905	121.905	122	28,510.00
25.02.2026 18:00	121.97	120.38	121.97	121.02	62,942.00
25.02.2026 18:30	120.505	119.53	120.5	119.55	148,763.00
25.02.2026 19:00	120.21	119.1	119.89	119.53	172,309.00
25.02.2026 19:30	120	119.05	119.675	119.615	205,880.00
25.02.2026 20:00	119.71	117.46	119.71	117.46	419,449.00
25.02.2026 20:30	117.46	115.89	117.2	116.3	555,747.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	126.94	123.61	124.69	124.01	186,400.00
27.02.2025	130.04	122.89	122.89	127.99	447,151.00
28.02.2025	132.13	126.78	128.19	131.46	321,976.00
03.03.2025	133.62	130.07	130.91	131.20	341,435.00
04.03.2025	133.97	130.06	130.97	130.25	341,739.00
05.03.2025	135.68	130.55	130.55	134.79	295,219.00
06.03.2025	133.94	128.19	133.13	128.72	264,686.00
07.03.2025	128.25	122.35	128.25	124.91	207,432.00
10.03.2025	126.09	122.65	124.24	125.18	297,697.00
11.03.2025	127.19	123.74	125.78	126.66	182,822.00
12.03.2025	127.53	125.01	126.99	126.82	222,910.00
13.03.2025	128.84	124.63	126.80	125.29	287,198.00
14.03.2025	128.01	124.09	125.95	127.59	178,390.00
17.03.2025	128.05	126.55	126.86	126.74	209,412.00
18.03.2025	127.24	123.85	126.19	125.00	221,999.00
19.03.2025	127.77	124.97	125.00	127.44	161,644.00
20.03.2025	128.25	126.30	126.51	126.51	145,735.00
21.03.2025	126.54	124.25	125.57	125.45	350,375.00
24.03.2025	128.77	126.43	127.08	126.73	258,145.00
25.03.2025	127.34	125.38	126.36	126.00	156,409.00
26.03.2025	126.30	124.63	125.78	125.77	193,374.00
27.03.2025	127.07	124.56	125.97	125.15	253,590.00
28.03.2025	126.00	119.49	124.56	120.71	237,052.00
31.03.2025	120.99	117.50	120.18	120.54	262,430.00
01.04.2025	123.22	118.97	120.10	122.64	221,217.00
02.04.2025	125.40	121.13	121.13	124.75	160,617.00
03.04.2025	119.75	111.99	118.71	115.37	435,508.00
04.04.2025	116.96	112.05	112.11	115.85	260,838.00
07.04.2025	119.41	111.25	114.08	113.84	458,651.00
08.04.2025	118.78	111.65	116.03	112.76	489,308.00
09.04.2025	121.61	110.94	112.44	118.43	422,477.00
10.04.2025	116.64	112.51	115.85	113.87	412,835.00
11.04.2025	113.80	109.43	113.50	111.86	388,176.00
14.04.2025	114.62	109.58	113.60	113.50	566,807.00
15.04.2025	113.31	109.92	113.31	111.41	398,761.00
16.04.2025	112.35	109.73	111.47	111.67	312,807.00
17.04.2025	112.75	110.52	111.86	111.18	274,598.00
21.04.2025	110.51	106.95	110.38	108.29	194,131.00
22.04.2025	111.78	108.22	109.95	110.53	173,483.00
23.04.2025	118.97	110.44	114.12	111.46	216,545.00
24.04.2025	114.34	110.21	111.46	114.20	197,882.00
25.04.2025	114.63	111.75	113.32	114.39	191,889.00
28.04.2025	115.27	110.36	114.00	111.31	276,280.00
29.04.2025	113.30	110.62	111.00	112.09	377,964.00
30.04.2025	114.42	108.82	111.05	113.30	292,523.00
01.05.2025	116.21	113.11	114.01	115.00	198,042.00
02.05.2025	117.98	113.96	116.09	115.27	180,694.00
05.05.2025	116.38	113.81	114.37	114.95	292,765.00
06.05.2025	123.83	114.92	115.59	122.99	492,115.00
07.05.2025	127.49	122.03	124.28	123.96	409,403.00
08.05.2025	126.18	121.89	125.00	124.28	227,335.00
09.05.2025	125.90	123.65	125.05	124.69	180,902.00
12.05.2025	131.09	127.72	129.26	130.24	305,610.00
13.05.2025	131.22	129.50	130.52	130.91	142,505.00
14.05.2025	130.45	127.85	130.45	128.05	199,442.00
15.05.2025	131.04	125.33	128.00	130.48	194,706.00
16.05.2025	132.90	129.44	130.43	132.03	201,685.00
19.05.2025	131.69	129.29	130.31	130.40	108,194.00
20.05.2025	131.65	128.71	129.90	130.50	167,298.00
21.05.2025	129.22	125.91	128.65	126.43	138,169.00
22.05.2025	127.11	124.95	126.36	126.19	126,363.00
23.05.2025	125.40	122.58	124.35	125.06	113,336.00
27.05.2025	127.58	125.72	125.88	127.57	193,001.00
28.05.2025	129.00	126.80	127.89	127.25	127,649.00
29.05.2025	129.01	126.43	127.81	128.07	138,498.00
30.05.2025	130.54	126.64	128.06	129.31	226,709.00
02.06.2025	128.51	125.45	128.48	126.14	255,578.00
03.06.2025	127.96	125.01	126.00	127.57	156,679.00
04.06.2025	128.80	126.49	127.50	127.30	176,636.00
05.06.2025	127.58	125.72	126.95	127.01	145,353.00
06.06.2025	128.97	125.86	127.33	126.67	147,716.00
09.06.2025	129.41	126.54	127.40	127.61	180,377.00
10.06.2025	129.55	127.28	128.31	128.06	70,402.00
11.06.2025	128.97	126.83	128.97	127.20	67,853.00
12.06.2025	128.30	126.34	126.99	127.91	76,591.00
13.06.2025	128.09	124.71	126.41	125.00	80,890.00
16.06.2025	127.29	124.10	127.29	124.51	110,025.00
17.06.2025	124.90	122.19	123.92	121.64	81,153.00
18.06.2025	122.82	120.76	121.09	122.15	78,031.00
20.06.2025	122.94	120.58	122.02	122.79	96,895.00
23.06.2025	125.13	122.32	122.90	124.61	82,025.00
24.06.2025	125.69	120.38	120.38	125.20	70,157.00
25.06.2025	124.94	121.68	124.94	121.65	74,576.00
26.06.2025	123.93	121.02	121.02	123.48	170,159.00
27.06.2025	126.24	122.77	123.91	124.32	572,754.00
30.06.2025	125.12	122.60	124.52	122.67	225,581.00
01.07.2025	127.03	121.25	121.77	125.29	134,927.00
02.07.2025	128.16	124.66	125.07	127.31	262,378.00
03.07.2025	128.66	125.90	127.43	128.09	101,148.00
07.07.2025	128.04	124.74	127.05	124.89	124,787.00
08.07.2025	126.59	122.82	124.89	124.04	169,426.00
09.07.2025	126.25	123.21	124.04	126.15	155,489.00
10.07.2025	127.61	125.05	126.09	125.19	114,430.00
11.07.2025	124.98	122.33	124.30	122.50	134,866.00
14.07.2025	124.77	121.30	122.01	122.32	156,717.00
15.07.2025	124.09	120.73	123.00	120.73	159,952.00
16.07.2025	122.14	119.92	120.81	121.32	143,826.00
17.07.2025	124.20	121.76	121.79	122.40	155,222.00
18.07.2025	123.61	121.01	123.35	121.33	143,984.00
21.07.2025	122.64	121.17	122.19	121.45	137,410.00
22.07.2025	123.20	121.00	121.05	122.11	138,320.00
23.07.2025	124.03	122.40	123.09	123.01	150,527.00
24.07.2025	122.43	120.65	122.43	121.56	166,406.00
25.07.2025	123.49	121.29	122.26	122.05	198,448.00
28.07.2025	122.77	121.71	122.00	122.21	225,153.00
29.07.2025	123.16	121.47	123.16	121.86	121,285.00
30.07.2025	122.26	120.22	121.65	120.63	184,446.00
31.07.2025	121.73	119.83	119.83	120.62	133,321.00
01.08.2025	119.63	117.86	118.71	119.13	161,753.00
04.08.2025	125.24	119.08	119.67	124.66	281,253.00
05.08.2025	134.55	128.00	129.91	133.23	717,245.00
06.08.2025	141.27	133.80	134.68	141.09	369,933.00
07.08.2025	141.19	133.52	141.19	134.71	245,417.00
08.08.2025	140.74	135.22	135.62	139.57	368,005.00
11.08.2025	143.10	139.21	140.00	142.86	234,849.00
12.08.2025	150.24	142.35	144.09	149.68	433,193.00
13.08.2025	156.90	150.08	150.08	156.26	309,546.00
14.08.2025	156.59	153.64	154.33	155.82	266,337.00
15.08.2025	157.59	152.18	156.03	152.48	387,037.00
18.08.2025	153.19	151.48	152.29	152.47	121,254.00
19.08.2025	155.00	152.89	153.19	154.79	158,115.00
20.08.2025	156.01	153.43	154.28	154.05	188,827.00
21.08.2025	155.10	152.65	154.05	153.12	222,390.00
22.08.2025	163.45	152.47	154.07	162.73	252,939.00
25.08.2025	163.31	159.63	161.65	163.19	191,216.00
26.08.2025	165.05	162.79	163.31	163.88	195,811.00
27.08.2025	164.66	162.47	163.27	163.56	207,491.00
28.08.2025	164.96	159.69	163.51	161.50	203,526.00
29.08.2025	162.19	160.42	162.19	161.79	138,908.00
02.09.2025	162.07	159.17	160.07	160.55	183,915.00
03.09.2025	161.18	157.81	160.07	158.68	187,503.00
04.09.2025	162.56	157.78	159.45	162.53	233,402.00
05.09.2025	165.00	162.10	163.03	163.67	118,836.00
08.09.2025	166.89	160.90	164.54	166.34	182,790.00
09.09.2025	166.31	162.17	165.74	163.21	135,998.00
10.09.2025	162.91	157.01	162.91	159.16	138,160.00
11.09.2025	164.25	159.18	160.17	163.64	123,032.00
12.09.2025	165.43	161.32	163.28	161.33	77,798.00
15.09.2025	163.06	160.49	163.06	161.86	67,653.00
16.09.2025	161.28	155.99	161.17	157.09	156,560.00
17.09.2025	160.84	156.27	157.83	156.89	179,284.00
18.09.2025	160.01	156.07	158.53	158.96	85,228.00
19.09.2025	159.00	155.82	159.00	156.44	259,800.00
22.09.2025	158.56	156.18	156.92	156.55	103,303.00
23.09.2025	157.96	156.16	157.00	157.48	68,484.00
24.09.2025	157.22	153.67	157.22	153.85	110,404.00
25.09.2025	154.21	148.33	153.33	152.12	79,757.00
26.09.2025	155.79	152.07	153.14	155.30	85,806.00
29.09.2025	157.76	151.35	155.59	151.53	98,453.00
30.09.2025	156.38	152.05	152.74	155.88	119,611.00
01.10.2025	156.63	153.82	154.77	155.18	87,918.00
02.10.2025	156.37	153.27	154.78	155.77	73,200.00
03.10.2025	158.17	155.48	156.65	157.15	124,416.00
06.10.2025	156.83	147.10	156.83	147.61	154,925.00
07.10.2025	148.18	142.64	147.93	143.00	257,866.00
08.10.2025	144.91	140.58	143.00	143.37	147,964.00
09.10.2025	143.78	139.51	142.88	142.96	179,217.00
10.10.2025	144.85	141.51	142.79	141.68	106,981.00
13.10.2025	143.44	138.02	142.71	138.39	116,385.00
14.10.2025	140.93	135.99	136.68	140.06	187,499.00
15.10.2025	141.60	138.85	140.86	141.22	107,327.00
16.10.2025	142.49	140.12	141.75	142.49	121,194.00
17.10.2025	144.45	141.89	142.49	143.05	102,603.00
20.10.2025	144.84	141.51	144.84	143.81	92,256.00
21.10.2025	148.50	143.91	143.91	148.19	86,872.00
22.10.2025	154.53	147.26	149.16	154.02	247,581.00
23.10.2025	155.75	151.99	153.50	155.25	196,462.00
24.10.2025	158.35	153.51	155.98	158.03	204,074.00
27.10.2025	164.00	149.00	158.03	153.75	630,581.00
28.10.2025	158.29	134.70	151.24	138.73	492,638.00
29.10.2025	136.34	131.01	135.65	133.53	320,288.00
30.10.2025	136.58	132.97	133.53	134.50	284,986.00
31.10.2025	137.13	132.26	133.70	134.13	291,342.00
03.11.2025	135.11	132.24	132.44	133.58	172,475.00
04.11.2025	135.95	130.11	133.85	131.23	138,775.00
05.11.2025	134.07	130.52	131.85	131.37	141,703.00
06.11.2025	131.74	128.24	130.60	129.33	104,184.00
07.11.2025	135.66	129.34	129.79	134.29	180,465.00
10.11.2025	134.50	132.70	134.29	134.01	135,276.00
11.11.2025	137.41	133.15	134.58	133.21	192,820.00
12.11.2025	140.97	132.11	133.14	138.13	315,954.00
13.11.2025	139.11	133.57	137.10	134.48	123,691.00
14.11.2025	136.44	122.20	134.14	131.75	111,954.00
17.11.2025	133.00	127.84	131.32	128.60	102,518.00
18.11.2025	130.37	128.61	128.61	129.22	79,136.00
19.11.2025	130.79	128.22	129.84	128.69	87,205.00
20.11.2025	131.65	125.72	130.90	126.06	110,487.00
21.11.2025	132.28	123.38	125.72	131.32	178,083.00
24.11.2025	132.50	128.63	130.57	131.65	161,838.00
25.11.2025	137.40	132.91	132.91	135.48	175,220.00
26.11.2025	136.82	134.01	134.23	134.32	199,370.00
28.11.2025	137.00	132.04	135.39	132.27	56,435.00
01.12.2025	134.15	130.00	131.70	130.76	123,738.00
02.12.2025	133.91	128.40	131.32	129.10	140,752.00
03.12.2025	131.00	128.50	130.22	128.90	143,447.00
04.12.2025	130.30	125.31	128.81	126.36	94,661.00
05.12.2025	128.26	125.03	126.59	126.63	154,464.00
08.12.2025	128.04	124.36	126.94	124.71	131,892.00
09.12.2025	128.21	123.35	124.94	123.77	179,917.00
10.12.2025	128.21	123.64	124.06	125.71	210,005.00
11.12.2025	129.05	126.11	126.90	128.47	128,092.00
12.12.2025	129.75	127.26	128.48	128.01	94,330.00
15.12.2025	129.49	127.40	128.09	127.92	117,052.00
16.12.2025	130.10	125.85	128.46	126.72	148,391.00
17.12.2025	128.38	124.85	126.79	126.40	117,696.00
18.12.2025	129.09	126.47	127.45	126.69	134,835.00
19.12.2025	127.30	126.04	126.13	126.52	255,455.00
22.12.2025	127.55	124.56	126.26	125.08	90,272.00
23.12.2025	127.26	124.57	125.08	125.57	158,898.00
24.12.2025	126.64	125.27	125.44	125.83	45,540.00
26.12.2025	127.84	125.59	126.41	126.62	67,749.00
29.12.2025	130.29	125.55	126.66	125.85	113,242.00
30.12.2025	128.88	125.01	125.69	125.68	98,501.00
31.12.2025	126.68	123.16	125.12	123.19	116,315.00
02.01.2026	125.04	121.97	123.68	124.10	113,927.00
05.01.2026	126.81	123.32	123.32	125.46	101,996.00
06.01.2026	125.78	122.05	125.16	125.17	110,480.00
07.01.2026	126.39	122.25	125.89	124.39	91,903.00
08.01.2026	129.21	123.54	123.71	128.33	102,048.00
09.01.2026	130.80	125.50	128.33	127.77	165,941.00
12.01.2026	128.98	124.12	126.88	126.61	139,431.00
13.01.2026	127.86	125.81	126.93	126.12	141,250.00
14.01.2026	127.36	123.87	126.44	126.10	182,333.00
15.01.2026	130.50	125.40	126.05	128.79	179,593.00
16.01.2026	131.05	125.33	128.34	126.11	139,113.00
20.01.2026	125.74	123.48	124.25	124.20	124,213.00
21.01.2026	130.41	125.33	125.33	128.06	148,822.00
22.01.2026	130.17	125.32	128.76	125.53	88,691.00
23.01.2026	126.76	123.23	124.67	124.05	91,989.00
26.01.2026	125.14	123.56	124.05	125.11	142,134.00
27.01.2026	126.11	124.02	125.11	124.29	126,618.00
28.01.2026	125.09	121.89	124.68	122.46	136,779.00
29.01.2026	124.25	122.29	122.91	123.45	132,704.00
30.01.2026	124.51	121.22	123.07	124.20	133,666.00
02.02.2026	127.17	122.82	124.43	126.59	160,977.00
03.02.2026	128.55	122.87	126.06	124.80	118,567.00
04.02.2026	130.00	125.96	125.96	128.11	102,288.00
05.02.2026	130.00	127.68	128.75	128.62	148,239.00
06.02.2026	130.51	128.84	128.84	130.10	165,562.00
09.02.2026	130.06	127.86	130.01	130.05	123,726.00
10.02.2026	132.62	130.51	130.51	131.31	82,797.00
11.02.2026	133.77	131.31	131.31	133.27	98,067.00
12.02.2026	135.80	131.14	134.07	131.68	67,294.00
13.02.2026	132.54	130.60	131.69	131.17	95,553.00
17.02.2026	132.35	129.20	131.75	129.26	98,995.00
18.02.2026	130.53	127.89	129.26	128.64	107,708.00
19.02.2026	128.59	126.31	128.20	127.73	112,181.00
20.02.2026	130.60	127.64	127.64	129.69	110,292.00
23.02.2026	129.78	125.07	129.78	127.50	221,332.00
24.02.2026	130.60	126.21	128.11	126.40	91,131.00

צרו איתנו קשר *5988