גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > פאקאר > גרפים

עדכון אחרון 17:38

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאקאר

PACCAR

מניה PCAR נאסד"ק USD

שער

105.14

שינוי

-2.24%

שינוי ב USD

-2.41

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	107.67	107.67	107.67	107.67	0.00
16:50	106.53	106.53	106.53	106.53	68,871.00
17:00	105.825	105.825	105.825	105.825	92,831.00
17:10	105.68	105.68	105.68	105.68	61,223.00
17:20	105.69	105.69	105.69	105.69	57,073.00
17:30	105.275	105.275	105.275	105.275	117,814.00
17:40	105.22	105.22	105.22	105.22	34,740.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.05.2024 17:00	106.55	105.95	106.51	106.5	884,127.00
30.05.2024 17:30	106.53	106.045	106.5	106.045	963,328.00
30.05.2024 18:00	106.23	105.98	105.99	106.22	1,409,195.00
30.05.2024 18:30	106.29	105.99	106.19	106.035	1,798,686.00
30.05.2024 19:00	106.205	106	106.11	106.02	1,286,261.00
30.05.2024 19:30	106.27	106	106.015	106.14	2,724,247.00
30.05.2024 20:00	106.19	105.91	106.15	105.97	3,164,824.00
30.05.2024 20:30	106.145	105.77	105.99	105.93	3,818,496.00
30.05.2024 21:00	105.94	105.77	105.92	105.86	4,147,555.00
30.05.2024 21:30	105.93	105.74	105.85	105.82	4,200,750.00
30.05.2024 22:00	105.89	105.69	105.86	105.73	3,449,185.00
30.05.2024 22:30	105.855	105.29	105.81	105.78	6,964,822.00
31.05.2024 16:30	106.07	105.25	105.9	105.25	208,186.00
31.05.2024 17:00	105.35	104.66	105.35	104.695	599,970.00
31.05.2024 17:30	105.11	104.63	104.64	105.11	1,327,781.00
31.05.2024 18:00	105.255	104.915	105.125	104.98	2,854,403.00
31.05.2024 18:30	105.145	104.88	104.96	104.99	4,121,597.00
31.05.2024 19:00	105	104.68	104.97	104.96	5,341,638.00
31.05.2024 19:30	105.41	104.96	104.96	105.41	4,668,695.00
31.05.2024 20:00	105.66	105.46	105.46	105.585	5,868,348.00
31.05.2024 20:30	105.75	105.555	105.63	105.72	6,535,626.00
31.05.2024 21:00	106.08	105.79	105.79	105.98	9,143,483.00
31.05.2024 21:30	106.135	105.93	105.98	106.09	6,832,174.00
31.05.2024 22:00	106.3732	106.02	106.08	106.315	10,869,563.00
31.05.2024 22:30	107.435	106.265	106.29	107.42	10,401,554.00
03.06.2024 16:30	107.67	105.735	107.62	105.78	683,215.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2023	74.62	72.64	73.48	73.33	2,428,996.00
06.06.2023	74.92	73.05	73.50	74.59	2,104,064.00
07.06.2023	76.28	74.29	74.83	76.19	2,102,651.00
08.06.2023	76.91	75.79	76.14	76.71	1,860,234.00
09.06.2023	77.38	76.44	76.53	76.83	1,743,359.00
12.06.2023	77.97	76.35	76.83	77.76	1,943,371.00
13.06.2023	79.85	78.02	78.37	79.48	2,545,414.00
14.06.2023	80.14	77.63	79.97	78.06	2,251,273.00
15.06.2023	79.23	77.72	78.28	79.08	1,792,198.00
20.06.2023	78.35	76.88	78.25	77.77	2,289,016.00
21.06.2023	78.83	77.09	77.65	78.52	2,291,088.00
22.06.2023	78.55	77.63	78.50	78.11	1,465,205.00
23.06.2023	78.59	76.93	77.66	78.44	2,588,866.00
26.06.2023	79.75	78.58	78.86	79.21	1,759,648.00
27.06.2023	80.41	78.92	79.45	80.36	1,759,469.00
28.06.2023	80.78	79.95	80.36	80.68	1,817,553.00
29.06.2023	83.27	80.64	80.99	82.61	2,257,009.00
30.06.2023	85.18	83.33	83.53	83.65	2,979,285.00
03.07.2023	84.01	82.94	83.47	83.64	907,113.00
05.07.2023	83.16	81.97	82.96	82.28	2,782,260.00
06.07.2023	82.12	80.91	81.65	81.82	1,783,296.00
07.07.2023	83.49	81.81	81.81	82.31	1,802,564.00
10.07.2023	85.05	82.69	82.77	84.61	3,889,919.00
11.07.2023	86.34	84.87	85.01	86.13	2,435,723.00
12.07.2023	87.82	86.15	86.90	86.23	3,113,151.00
13.07.2023	86.57	85.74	86.04	85.77	2,127,412.00
14.07.2023	85.95	84.62	85.95	85.66	1,821,034.00
17.07.2023	87.82	85.90	86.57	87.56	3,158,563.00
18.07.2023	89.58	87.50	87.65	89.42	2,722,353.00
19.07.2023	89.17	87.86	88.17	89.01	2,638,360.00
20.07.2023	90.05	88.40	89.94	88.83	2,941,697.00
21.07.2023	89.45	87.79	88.88	87.91	9,949,674.00
24.07.2023	88.97	88.05	88.09	88.70	3,462,965.00
25.07.2023	86.65	81.18	83.32	86.31	5,090,706.00
26.07.2023	86.81	83.83	86.65	84.61	3,380,499.00
27.07.2023	85.54	83.97	85.04	85.35	3,058,001.00
28.07.2023	85.83	84.56	85.14	85.34	2,898,994.00
31.07.2023	86.14	85.16	85.74	86.14	2,706,976.00
01.08.2023	87.22	85.77	85.84	86.43	1,963,479.00
02.08.2023	86.53	85.43	86.31	86.07	2,135,170.00
03.08.2023	85.93	83.88	85.67	84.89	2,928,343.00
04.08.2023	85.51	83.45	85.08	83.90	2,687,564.00
07.08.2023	84.97	84.34	84.45	84.64	1,719,598.00
08.08.2023	85.54	83.40	83.76	85.42	1,915,178.00
09.08.2023	86.38	85.28	85.50	85.42	1,762,744.00
10.08.2023	86.51	84.94	85.93	85.48	1,450,442.00
11.08.2023	85.98	85.04	85.32	85.82	1,202,577.00
14.08.2023	86.08	84.80	85.45	86.00	1,370,264.00
15.08.2023	85.75	84.84	85.57	85.07	1,395,898.00
16.08.2023	85.96	84.44	84.83	84.56	1,859,389.00
17.08.2023	85.33	83.70	85.29	83.75	1,423,797.00
18.08.2023	84.83	83.01	83.21	84.66	1,849,046.00
21.08.2023	84.93	83.73	84.55	84.58	1,428,854.00
22.08.2023	85.03	84.27	84.90	84.93	1,599,130.00
23.08.2023	85.83	84.72	85.00	85.65	1,388,121.00
24.08.2023	86.02	84.19	85.23	84.23	1,532,758.00
25.08.2023	85.06	83.79	84.45	84.78	1,554,414.00
28.08.2023	85.81	84.75	85.26	85.18	1,034,243.00
29.08.2023	84.55	81.46	84.46	82.86	3,803,410.00
30.08.2023	82.90	81.72	82.63	82.72	4,009,368.00
31.08.2023	83.60	82.18	83.10	82.29	3,126,728.00
01.09.2023	83.64	82.54	82.84	83.52	2,318,033.00
05.09.2023	83.92	81.58	83.57	81.66	2,620,465.00
06.09.2023	83.00	81.65	81.94	82.75	2,669,158.00
07.09.2023	83.45	81.77	82.75	83.05	2,335,915.00
08.09.2023	85.57	83.03	83.22	84.51	3,022,474.00
11.09.2023	85.36	84.58	84.94	85.22	1,842,560.00
12.09.2023	86.24	84.82	84.97	85.22	1,750,984.00
13.09.2023	86.30	82.67	85.68	83.28	2,971,086.00
14.09.2023	85.98	83.68	83.96	85.87	2,129,157.00
15.09.2023	85.87	84.86	85.87	85.22	3,636,700.00
18.09.2023	86.33	85.11	85.30	86.29	1,307,996.00
19.09.2023	86.80	84.58	86.29	85.17	1,878,322.00
20.09.2023	87.00	85.24	85.27	85.25	1,610,468.00
21.09.2023	84.91	83.61	84.91	83.81	1,825,170.00
22.09.2023	85.74	83.78	84.00	84.93	2,061,297.00
25.09.2023	85.65	84.51	84.67	85.46	1,298,459.00
26.09.2023	85.53	83.68	84.87	83.86	1,943,301.00
27.09.2023	85.26	83.75	84.43	84.81	1,539,026.00
28.09.2023	86.46	85.00	85.01	85.71	1,879,659.00
29.09.2023	85.99	84.48	85.99	85.02	2,006,169.00
02.10.2023	85.59	84.06	85.07	84.76	1,725,933.00
03.10.2023	85.06	83.59	84.32	84.04	1,980,110.00
04.10.2023	86.90	84.07	84.18	86.67	3,232,363.00
05.10.2023	87.10	85.31	86.35	86.23	3,487,833.00
06.10.2023	87.92	85.08	86.05	87.48	2,443,798.00
09.10.2023	87.73	86.27	87.30	87.44	1,361,585.00
10.10.2023	87.67	86.52	87.60	86.77	3,131,511.00
11.10.2023	86.77	85.32	86.77	86.68	2,635,012.00
12.10.2023	86.75	84.40	86.68	85.30	1,942,806.00
13.10.2023	85.72	83.22	85.30	83.77	2,601,220.00
16.10.2023	85.70	84.43	84.97	85.09	2,148,353.00
17.10.2023	85.48	84.47	84.68	84.99	2,009,340.00
18.10.2023	85.06	82.82	84.51	83.65	2,042,134.00
19.10.2023	84.26	82.22	83.86	82.55	2,443,986.00
20.10.2023	82.87	81.32	82.55	81.58	3,236,697.00
23.10.2023	82.67	81.30	81.60	81.36	2,802,815.00
24.10.2023	85.07	81.37	83.02	84.83	4,547,868.00
25.10.2023	86.00	84.15	85.78	84.53	2,768,335.00
26.10.2023	85.79	83.86	85.32	83.91	2,638,863.00
27.10.2023	84.51	82.91	84.11	83.29	2,026,641.00
30.10.2023	84.38	82.80	83.76	83.62	2,217,304.00
31.10.2023	83.47	82.25	83.21	82.52	2,716,162.00
01.11.2023	83.58	80.94	82.72	83.15	2,954,260.00
02.11.2023	85.29	83.18	84.20	84.39	2,066,684.00
03.11.2023	87.33	84.75	85.31	86.80	2,463,367.00
06.11.2023	87.15	85.79	86.89	86.37	1,451,592.00
07.11.2023	86.72	85.14	86.12	86.46	1,964,171.00
08.11.2023	87.11	86.01	86.66	86.59	1,758,666.00
09.11.2023	87.47	85.77	86.59	85.98	1,580,665.00
10.11.2023	88.40	86.41	86.48	88.26	2,033,005.00
13.11.2023	88.73	87.58	88.20	87.96	1,637,293.00
14.11.2023	91.09	88.97	89.15	90.67	2,159,264.00
15.11.2023	91.50	90.29	91.03	90.46	1,859,107.00
16.11.2023	91.64	90.29	90.54	90.91	2,073,689.00
17.11.2023	91.71	90.98	91.23	91.36	2,163,903.00
20.11.2023	92.15	90.74	91.21	91.84	1,882,955.00
21.11.2023	91.61	90.75	91.40	91.43	1,779,122.00
22.11.2023	91.57	90.45	91.28	91.24	1,566,761.00
24.11.2023	92.01	91.12	91.12	91.98	654,244.00
27.11.2023	92.03	91.25	91.51	91.74	1,296,770.00
28.11.2023	92.09	90.83	91.90	90.94	2,596,688.00
29.11.2023	91.87	90.66	91.50	91.31	1,510,031.00
30.11.2023	92.20	91.29	91.77	91.82	2,552,242.00
01.12.2023	93.39	91.73	91.93	93.18	1,901,621.00
04.12.2023	94.69	91.80	92.24	93.72	3,274,809.00
05.12.2023	94.37	92.87	93.18	93.87	2,386,222.00
06.12.2023	95.73	94.21	94.78	94.72	2,261,165.00
07.12.2023	95.64	94.34	95.08	95.52	2,076,591.00
08.12.2023	96.11	94.88	95.20	95.38	2,130,823.00
11.12.2023	98.15	96.20	96.68	97.93	2,482,585.00
12.12.2023	98.42	97.52	98.27	97.63	2,070,688.00
13.12.2023	98.47	96.61	98.03	98.06	2,375,478.00
14.12.2023	96.13	94.67	95.06	95.81	4,212,854.00
15.12.2023	96.44	95.68	95.81	96.25	6,229,292.00
18.12.2023	96.60	95.29	96.15	95.75	2,119,087.00
19.12.2023	96.78	96.03	96.14	96.76	2,053,555.00
20.12.2023	97.43	95.87	96.30	95.90	2,279,599.00
21.12.2023	96.96	96.29	96.82	96.90	1,225,391.00
22.12.2023	97.84	96.98	97.09	97.47	1,107,680.00
26.12.2023	98.03	97.30	97.47	97.72	883,248.00
27.12.2023	98.20	97.50	97.72	97.83	1,110,156.00
28.12.2023	98.08	97.62	97.85	97.83	840,334.00
29.12.2023	98.13	97.23	97.83	97.65	1,174,927.00
02.01.2024	97.87	96.41	97.03	96.78	2,260,927.00
03.01.2024	96.59	94.46	96.59	94.93	2,762,904.00
04.01.2024	94.75	92.68	94.42	93.78	3,379,140.00
05.01.2024	94.41	93.38	93.43	93.59	1,792,741.00
08.01.2024	95.80	93.24	94.08	95.75	2,349,604.00
09.01.2024	95.08	93.70	94.77	94.82	1,929,279.00
10.01.2024	94.82	94.03	94.59	94.60	1,446,846.00
11.01.2024	95.04	93.63	94.67	94.41	852,700.00
12.01.2024	95.40	93.88	95.17	94.05	1,964,705.00
16.01.2024	94.32	92.96	93.64	94.04	3,323,937.00
17.01.2024	94.60	93.18	93.72	94.06	2,425,764.00
18.01.2024	95.55	94.28	94.28	95.38	2,401,477.00
19.01.2024	96.73	94.81	95.91	96.29	3,234,126.00
22.01.2024	97.80	96.11	96.33	97.11	2,931,223.00
23.01.2024	101.31	96.28	97.80	101.01	5,703,714.00
24.01.2024	102.22	100.01	101.83	100.83	3,311,071.00
25.01.2024	103.40	101.46	102.21	102.02	2,275,085.00
26.01.2024	103.35	101.41	101.49	101.76	2,057,398.00
29.01.2024	102.04	100.66	101.43	101.39	1,832,709.00
30.01.2024	102.25	100.45	100.64	101.96	1,712,857.00
31.01.2024	102.20	100.01	101.95	100.39	2,069,852.00
01.02.2024	102.23	100.56	101.24	102.02	1,711,803.00
02.02.2024	103.54	101.38	101.75	103.12	1,664,758.00
05.02.2024	104.37	102.20	102.40	104.16	2,564,604.00
06.02.2024	105.00	103.63	104.63	104.23	2,120,844.00
07.02.2024	105.61	103.90	104.86	105.06	1,885,159.00
08.02.2024	106.23	104.63	105.20	105.61	2,223,524.00
09.02.2024	106.08	104.96	105.97	106.01	1,474,646.00
12.02.2024	106.41	105.20	105.89	106.02	1,378,149.00
13.02.2024	105.40	103.97	105.12	105.23	2,295,714.00
14.02.2024	107.17	105.36	105.36	106.67	2,048,192.00
15.02.2024	108.58	106.63	107.20	108.06	1,524,780.00
16.02.2024	108.67	107.50	108.17	107.77	2,594,325.00
20.02.2024	108.29	106.95	107.51	107.41	1,942,975.00
21.02.2024	108.71	107.01	107.42	108.67	1,475,039.00
22.02.2024	110.67	108.98	109.19	110.49	1,876,235.00
23.02.2024	111.02	110.11	110.87	110.78	1,630,683.00
26.02.2024	112.68	110.46	110.64	112.25	1,671,931.00
27.02.2024	112.37	110.59	112.18	111.33	1,759,799.00
28.02.2024	112.05	111.17	111.51	111.37	1,631,963.00
29.02.2024	111.71	110.71	111.66	110.83	3,615,884.00
01.03.2024	113.35	111.17	111.48	113.20	2,190,334.00
04.03.2024	114.22	112.28	113.48	112.29	1,742,033.00
05.03.2024	115.78	112.35	112.51	114.08	2,554,478.00
06.03.2024	116.15	114.30	114.45	115.48	2,289,939.00
07.03.2024	116.88	114.24	116.08	114.31	2,757,954.00
08.03.2024	116.07	114.25	114.44	114.66	2,038,137.00
11.03.2024	115.23	112.32	114.85	114.05	1,972,274.00
12.03.2024	115.25	113.37	114.16	114.75	1,764,532.00
13.03.2024	116.01	114.68	115.21	115.97	2,035,971.00
14.03.2024	116.75	113.83	116.75	115.21	2,864,168.00
15.03.2024	118.95	116.24	116.54	118.33	7,281,327.00
18.03.2024	120.43	118.67	118.99	120.34	3,021,292.00
19.03.2024	121.23	120.19	120.46	121.00	1,949,524.00
20.03.2024	121.88	120.19	121.43	121.45	2,534,608.00
21.03.2024	124.57	121.64	122.00	124.42	2,014,098.00
22.03.2024	124.89	123.69	124.61	123.75	2,397,113.00
25.03.2024	124.22	123.07	123.88	123.40	1,321,089.00
26.03.2024	123.86	122.39	123.04	123.01	1,740,469.00
27.03.2024	124.67	123.21	123.97	124.46	1,363,827.00
28.03.2024	125.50	123.55	125.00	123.89	2,280,814.00
01.04.2024	124.39	123.07	124.07	123.10	1,347,300.00
02.04.2024	122.74	120.66	122.43	121.60	2,339,565.00
03.04.2024	121.34	117.48	119.50	120.42	3,740,127.00
04.04.2024	122.38	120.24	121.69	120.53	1,896,008.00
05.04.2024	122.75	120.54	121.01	122.21	1,391,635.00
08.04.2024	123.20	121.96	122.10	122.51	1,837,472.00
09.04.2024	122.89	117.82	122.64	119.18	2,460,923.00
10.04.2024	119.39	116.55	117.18	118.69	2,412,772.00
11.04.2024	119.70	117.70	118.17	118.88	1,437,240.00
12.04.2024	118.90	117.69	118.00	118.16	1,975,948.00
15.04.2024	121.75	117.65	120.50	118.02	1,958,842.00
16.04.2024	118.34	117.00	118.02	117.54	1,736,179.00
17.04.2024	118.47	115.32	118.18	115.93	2,293,350.00
18.04.2024	116.87	113.71	116.41	113.76	2,137,503.00
19.04.2024	114.34	110.35	114.05	111.19	4,322,954.00
22.04.2024	113.69	111.82	112.06	112.58	2,021,141.00
23.04.2024	113.66	112.44	113.03	113.32	2,399,675.00
24.04.2024	114.83	112.98	112.98	113.74	2,598,097.00
25.04.2024	113.65	111.27	111.46	112.62	3,247,906.00
26.04.2024	112.83	111.22	111.94	111.96	2,624,197.00
29.04.2024	114.17	112.33	112.76	113.64	3,733,504.00
30.04.2024	108.64	104.23	108.00	106.11	7,350,482.00
01.05.2024	107.97	105.45	106.11	106.34	4,020,621.00
02.05.2024	106.76	104.58	106.40	106.46	3,016,169.00
03.05.2024	107.29	104.44	107.11	104.79	3,898,767.00
06.05.2024	105.88	104.86	105.23	105.15	2,773,729.00
07.05.2024	107.11	105.04	105.11	106.60	2,201,139.00
08.05.2024	107.59	105.56	106.30	107.05	2,887,717.00
09.05.2024	109.06	107.06	107.19	108.92	1,887,230.00
10.05.2024	109.66	108.72	109.04	109.18	1,810,825.00
13.05.2024	109.83	106.24	109.78	106.85	2,504,496.00
14.05.2024	108.24	106.50	107.00	108.12	2,149,119.00
15.05.2024	109.25	107.92	108.55	108.08	2,141,018.00
16.05.2024	107.93	105.87	107.61	105.93	1,774,491.00
17.05.2024	106.52	105.25	106.12	106.00	1,727,071.00
20.05.2024	106.65	105.33	106.62	105.42	1,889,816.00
21.05.2024	105.80	104.79	105.37	105.60	1,894,102.00
22.05.2024	108.39	105.34	105.65	108.33	3,209,652.00
23.05.2024	109.25	107.67	108.93	108.87	2,313,728.00
24.05.2024	110.60	109.18	109.72	109.43	2,458,046.00
28.05.2024	109.42	107.31	109.14	107.95	2,522,671.00
29.05.2024	107.22	104.95	106.99	105.21	2,121,479.00
30.05.2024	106.57	105.25	105.30	105.78	1,932,259.00
31.05.2024	107.60	104.63	105.90	107.55	5,260,795.00

צרו איתנו קשר *5988