גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > לאם ריסרצ' > גרפים

עדכון אחרון 19:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לאם ריסרצ'

Lam Research

מניה LRCX 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	220.99	220.99	220.99	220.99	0.00
16:50	220.05	220.05	220.05	220.05	180,485.00
17:00	221.1879	221.1879	221.1879	221.1879	127,347.00
17:10	222.66	222.66	222.66	222.66	196,653.00
17:20	219.205	219.205	219.205	219.205	175,548.00
17:30	217.03	217.03	217.03	217.03	155,312.00
17:40	216.375	216.375	216.375	216.375	260,659.00
17:50	217.145	217.145	217.145	217.145	189,721.00
18:00	217.645	217.645	217.645	217.645	118,848.00
18:10	220.555	220.555	220.555	220.555	117,172.00
18:20	220.185	220.185	220.185	220.185	95,538.00
18:30	219.565	219.565	219.565	219.565	120,395.00
18:40	219.64	219.64	219.64	219.64	85,075.00
18:50	220.445	220.445	220.445	220.445	102,315.00
19:00	220.53	220.53	220.53	220.53	124,052.00
19:10	219.85	219.85	219.85	219.85	81,790.00
19:20	220.38	220.38	220.38	220.38	110,946.00
19:30	221.17	221.17	221.17	221.17	93,276.00
19:40	220.73	220.73	220.73	220.73	100,133.00
19:50	220.9	220.9	220.9	220.9	89,420.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	240	236	236.015	238.25	13,137,311.00
27.02.2026 17:30	239.405	237.1945	238.345	238.31	21,252,755.00
27.02.2026 18:00	238.515	237.45	237.97	237.63	23,564,215.00
27.02.2026 18:30	238.1	236.53	237.565	236.9	29,943,412.00
27.02.2026 19:00	238.23	235.87	237.19	236.135	32,205,383.00
27.02.2026 19:30	237.5	235.8	236.04	236.49	36,509,879.00
27.02.2026 20:00	236.24	234.45	236.24	235.16	37,401,219.00
27.02.2026 20:30	235.61	234.84	235.16	235.24	40,584,767.00
27.02.2026 21:00	235.73	234.8501	235.115	235.2401	39,434,817.00
27.02.2026 21:30	235.72	234.985	235.25	235.0401	35,526,941.00
27.02.2026 22:00	238.21	234.5844	235.035	238.05	33,521,602.00
27.02.2026 22:30	238.6	233.75	237.94	233.7725	34,831,840.00
02.03.2026 16:30	232.85	227.43	229.91	230.9	5,612,996.00
02.03.2026 17:00	233.7099	228.36	230.505	229.0901	7,721,411.00
02.03.2026 17:30	230.42	228.385	229.81	229.71	10,985,212.00
02.03.2026 18:00	231.165	227.96	229.23	228.26	14,758,187.00
02.03.2026 18:30	230.925	227.885	228.43	229.695	27,895,132.00
02.03.2026 19:00	231.58	229.18	229.715	231.355	44,270,744.00
02.03.2026 19:30	231.81	230.97	231.28	231.775	51,435,393.00
02.03.2026 20:00	232.105	230.55	231.795	231.41	60,885,122.00
02.03.2026 20:30	231.47	230.165	231.47	230.39	58,535,730.00
02.03.2026 21:00	232.825	230.345	230.46	232.715	65,961,840.00
02.03.2026 21:30	233.34	231.83	233.34	231.99	70,282,752.00
02.03.2026 22:00	232.375	229.62	231.74	229.75	78,334,912.00
02.03.2026 22:30	232.01	229.82	229.82	230.96	92,464,703.00
03.03.2026 16:30	223.17	218.58	223.06	219.83	6,921,236.00
03.03.2026 17:00	222.94	216.1543	220.465	216.235	13,735,266.00
03.03.2026 17:30	218.93	216.185	216.6	218.93	18,456,812.00
03.03.2026 18:00	220.7	218.565	219.02	219.33	29,329,814.00
03.03.2026 18:30	220.9725	218.39	219.28	220.14	39,497,858.00
03.03.2026 19:00	221.63	219.325	220.31	221.63	45,235,118.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	78.47	74.08	76.03	76.44	15,306,140.00
05.03.2025	79.41	75.52	76.76	79.05	15,389,710.00
06.03.2025	78.57	75.86	77.13	76.47	12,455,150.00
07.03.2025	79.49	75.34	76.65	79.01	14,129,770.00
10.03.2025	77.38	72.70	76.90	73.81	16,634,020.00
11.03.2025	75.39	72.45	74.08	73.36	12,593,870.00
12.03.2025	77.66	75.17	75.31	76.59	12,694,950.00
13.03.2025	77.27	74.54	76.11	75.26	9,741,641.00
14.03.2025	79.08	76.52	76.75	78.69	11,857,610.00
17.03.2025	79.14	77.11	77.11	78.31	9,551,456.00
18.03.2025	77.84	76.17	77.48	77.36	8,093,421.00
19.03.2025	79.48	76.86	77.37	77.93	8,905,067.00
20.03.2025	78.10	76.44	76.69	77.55	10,686,220.00
21.03.2025	76.37	75.27	76.00	75.84	20,059,980.00
24.03.2025	78.78	77.38	77.74	77.99	7,951,352.00
25.03.2025	78.37	77.47	77.85	77.67	6,436,759.00
26.03.2025	77.86	75.13	77.75	76.14	7,325,096.00
27.03.2025	76.07	74.35	75.89	74.81	8,440,128.00
28.03.2025	75.30	72.23	74.63	72.61	8,805,592.00
31.03.2025	72.85	70.44	71.60	72.70	11,776,120.00
01.04.2025	72.85	70.75	72.04	72.83	9,060,268.00
02.04.2025	74.80	71.56	71.72	73.78	7,582,918.00
03.04.2025	70.55	65.11	70.22	65.22	19,440,200.00
04.04.2025	63.07	57.97	62.51	59.09	26,145,360.00
07.04.2025	66.10	56.32	57.92	62.20	28,165,230.00
08.04.2025	66.11	58.74	64.65	60.25	19,534,950.00
09.04.2025	71.87	59.92	60.69	71.11	29,155,380.00
10.04.2025	68.00	63.27	68.00	66.43	19,856,600.00
11.04.2025	67.96	64.58	65.69	67.48	14,059,330.00
14.04.2025	69.36	66.91	68.64	67.86	9,692,187.00
15.04.2025	69.54	67.95	68.09	68.44	10,660,630.00
16.04.2025	66.82	62.95	65.24	65.14	16,970,250.00
17.04.2025	65.38	63.48	65.34	63.76	13,839,350.00
21.04.2025	62.67	61.14	62.36	62.39	14,214,400.00
22.04.2025	64.02	62.56	62.97	63.48	10,780,850.00
23.04.2025	68.01	66.34	66.81	66.73	17,942,450.00
24.04.2025	71.21	67.55	69.67	70.90	18,137,060.00
25.04.2025	72.29	70.29	70.33	71.43	9,623,558.00
28.04.2025	71.94	70.04	70.95	71.57	10,253,690.00
29.04.2025	71.66	70.22	70.89	70.90	8,566,062.00
30.04.2025	71.84	68.53	68.89	71.67	11,198,140.00
01.05.2025	73.53	71.40	72.18	71.73	14,134,510.00
02.05.2025	75.49	73.69	74.25	74.52	13,332,150.00
05.05.2025	74.90	73.78	73.88	73.91	6,953,835.00
06.05.2025	73.88	72.59	72.59	73.16	6,779,601.00
07.05.2025	75.29	72.91	73.44	75.06	9,170,866.00
08.05.2025	76.42	74.82	76.10	74.90	9,426,521.00
09.05.2025	76.30	74.65	75.69	75.36	5,758,255.00
12.05.2025	82.55	80.67	80.67	82.25	17,450,920.00
13.05.2025	85.78	82.25	82.36	85.25	11,796,990.00
14.05.2025	86.04	84.33	85.14	84.97	8,648,859.00
15.05.2025	85.26	83.50	84.23	84.79	9,024,527.00
16.05.2025	84.46	82.53	84.41	84.43	10,083,780.00
19.05.2025	84.45	82.54	82.70	83.82	9,216,148.00
20.05.2025	84.35	83.05	83.53	84.29	6,916,018.00
21.05.2025	84.78	82.23	83.21	82.79	8,077,800.00
22.05.2025	83.82	82.05	82.64	82.56	6,237,232.00
23.05.2025	81.39	79.78	80.12	81.06	8,274,385.00
27.05.2025	84.11	82.31	83.04	83.94	9,524,631.00
28.05.2025	85.03	83.58	83.97	84.00	9,426,926.00
29.05.2025	86.26	83.61	85.85	84.16	8,131,934.00
30.05.2025	83.81	79.49	83.67	80.79	19,185,160.00
02.06.2025	82.53	80.43	80.58	82.48	8,244,414.00
03.06.2025	84.01	81.95	82.07	83.66	8,915,430.00
04.06.2025	85.04	83.49	84.21	84.77	7,989,016.00
05.06.2025	86.34	84.34	85.50	84.91	10,898,670.00
06.06.2025	87.58	85.86	86.26	86.35	7,875,037.00
09.06.2025	89.33	87.02	87.10	88.30	14,493,330.00
10.06.2025	91.37	88.34	88.79	91.00	11,021,110.00
11.06.2025	91.99	89.87	91.39	90.95	9,301,183.00
12.06.2025	91.90	90.49	90.62	91.66	5,985,109.00
13.06.2025	91.23	88.18	88.77	89.52	10,974,010.00
16.06.2025	93.58	90.86	90.95	93.41	11,634,110.00
17.06.2025	95.01	92.55	93.34	92.66	10,224,500.00
18.06.2025	93.60	91.80	93.04	92.22	9,371,101.00
20.06.2025	93.43	87.75	93.05	90.49	22,156,080.00
23.06.2025	92.76	90.29	91.37	91.61	12,544,970.00
24.06.2025	95.77	93.23	93.23	95.63	12,293,520.00
25.06.2025	97.37	95.32	96.25	96.02	8,659,228.00
26.06.2025	96.93	95.83	96.28	96.84	9,331,707.00
27.06.2025	98.02	96.39	97.04	97.20	10,225,100.00
30.06.2025	97.67	96.85	97.55	97.34	8,178,600.00
01.07.2025	97.32	94.49	96.59	96.81	9,755,010.00
02.07.2025	98.95	95.20	95.85	98.83	11,019,350.00
03.07.2025	99.50	98.65	98.83	98.81	5,025,533.00
07.07.2025	98.92	97.71	98.36	98.14	7,209,777.00
08.07.2025	100.29	98.22	98.82	99.83	9,566,887.00
09.07.2025	101.08	98.91	99.80	99.81	7,320,922.00
10.07.2025	101.65	100.18	100.92	101.06	6,567,531.00
11.07.2025	102.03	100.27	100.33	101.73	6,094,245.00
14.07.2025	101.00	98.78	100.57	99.62	12,925,620.00
15.07.2025	102.19	100.61	101.54	101.07	9,179,690.00
16.07.2025	100.42	96.19	97.72	100.37	15,309,810.00
17.07.2025	101.38	98.26	99.46	100.79	9,743,610.00
18.07.2025	101.73	100.36	101.24	100.66	8,114,786.00
21.07.2025	102.59	100.73	100.88	101.74	7,015,735.00
22.07.2025	101.12	97.04	101.00	97.69	14,133,300.00
23.07.2025	98.38	96.39	98.26	97.10	11,964,240.00
24.07.2025	98.62	97.03	97.57	97.78	8,994,601.00
25.07.2025	97.33	96.32	96.70	96.96	8,912,118.00
28.07.2025	99.53	97.92	98.98	98.62	8,151,185.00
29.07.2025	100.22	98.03	99.39	98.94	7,277,095.00
30.07.2025	100.65	97.95	99.52	99.09	12,077,660.00
31.07.2025	95.63	90.93	91.01	94.84	27,642,490.00
01.08.2025	96.66	92.47	92.71	96.37	15,177,080.00
04.08.2025	98.81	96.64	97.43	98.41	11,869,440.00
05.08.2025	99.35	95.62	98.78	96.68	10,670,040.00
06.08.2025	96.47	94.27	96.30	95.94	10,605,440.00
07.08.2025	100.19	97.97	98.60	99.15	7,146,203.00
08.08.2025	102.22	98.99	99.15	101.75	8,742,345.00
11.08.2025	104.15	101.71	103.90	102.00	8,625,410.00
12.08.2025	105.64	101.39	102.65	105.28	11,872,770.00
13.08.2025	107.49	105.45	106.50	106.74	11,759,620.00
14.08.2025	108.02	105.59	106.20	107.38	10,472,450.00
15.08.2025	105.89	99.26	104.68	99.51	23,137,460.00
18.08.2025	99.80	98.40	99.00	98.88	15,111,190.00
19.08.2025	100.63	98.20	98.83	100.33	11,576,880.00
20.08.2025	101.01	97.32	100.99	99.15	14,283,290.00
21.08.2025	99.85	97.14	98.76	98.41	10,700,250.00
22.08.2025	102.55	98.59	99.05	100.08	9,684,043.00
25.08.2025	101.75	99.90	99.98	101.28	5,434,013.00
26.08.2025	103.99	101.10	101.30	103.63	11,776,650.00
27.08.2025	103.78	102.36	103.17	103.67	7,207,705.00
28.08.2025	104.90	102.96	104.00	104.09	7,367,083.00
29.08.2025	102.69	98.81	101.91	100.15	12,176,450.00
02.09.2025	97.26	94.11	95.76	97.03	14,681,460.00
03.09.2025	97.86	96.44	97.03	97.74	11,019,930.00
04.09.2025	101.11	97.16	97.66	100.42	8,814,419.00
05.09.2025	103.01	100.68	101.70	102.95	7,789,592.00
08.09.2025	106.37	104.47	105.00	105.07	7,968,673.00
09.09.2025	105.82	104.46	104.91	105.57	7,256,806.00
10.09.2025	107.78	104.61	106.70	107.36	11,843,170.00
11.09.2025	115.90	108.29	108.35	115.58	20,265,650.00
12.09.2025	117.50	115.88	115.92	116.96	11,053,620.00
15.09.2025	119.33	117.03	117.80	119.21	6,588,312.00
16.09.2025	120.97	118.67	119.97	120.47	9,893,146.00
17.09.2025	123.28	119.51	120.82	121.90	10,558,230.00
18.09.2025	128.70	125.04	126.55	126.33	6,720,267.00
19.09.2025	127.80	125.00	126.45	127.36	5,184,327.00
22.09.2025	132.27	129.16	129.80	131.90	5,754,654.00
23.09.2025	133.56	129.36	129.75	131.92	8,119,327.00
24.09.2025	130.23	127.02	129.80	128.32	8,927,668.00
25.09.2025	128.74	125.02	126.44	128.13	6,186,065.00
26.09.2025	128.76	126.37	128.00	128.33	6,271,702.00
29.09.2025	133.33	131.03	133.33	131.09	7,981,337.00
30.09.2025	134.20	130.81	131.23	133.90	7,440,270.00
01.10.2025	143.09	131.94	132.41	142.79	11,669,860.00
02.10.2025	147.35	143.71	147.13	146.99	12,011,150.00
03.10.2025	147.91	144.60	145.82	145.81	6,482,618.00
06.10.2025	153.70	149.12	149.90	149.15	7,951,903.00
07.10.2025	149.36	139.50	149.23	140.35	11,273,250.00
08.10.2025	142.88	137.61	137.91	142.54	10,494,510.00
09.10.2025	142.86	140.58	141.88	141.00	6,102,286.00
10.10.2025	141.80	131.02	140.60	131.37	14,445,370.00
13.10.2025	138.90	136.58	138.90	137.81	7,326,987.00
14.10.2025	140.92	134.05	134.10	138.31	7,219,301.00
15.10.2025	145.22	141.10	144.00	144.78	7,235,642.00
16.10.2025	147.46	140.37	147.42	142.37	8,907,210.00
17.10.2025	142.62	139.83	142.26	141.51	4,656,803.00
20.10.2025	146.48	143.43	143.63	144.05	6,463,533.00
21.10.2025	145.43	142.47	144.05	145.04	6,991,281.00
22.10.2025	145.74	136.86	144.75	141.25	11,252,480.00
23.10.2025	148.46	137.37	138.00	147.54	9,604,709.00
24.10.2025	153.21	148.00	149.82	151.68	7,564,379.00
27.10.2025	158.24	155.77	156.14	156.90	9,248,393.00
28.10.2025	156.13	154.28	155.70	155.62	5,822,689.00
29.10.2025	163.09	158.09	158.25	160.67	9,084,537.00
30.10.2025	165.22	160.38	161.92	161.01	7,316,078.00
31.10.2025	164.06	156.60	163.09	157.46	7,056,707.00
03.11.2025	162.24	159.00	159.99	161.24	5,643,258.00
04.11.2025	161.09	155.16	155.63	155.78	8,824,755.00
05.11.2025	166.92	157.00	157.48	165.05	8,462,651.00
06.11.2025	165.21	160.23	163.39	162.19	7,018,762.00
07.11.2025	159.95	153.20	159.52	159.35	7,882,912.00
10.11.2025	167.13	163.70	164.32	166.37	7,407,133.00
11.11.2025	164.62	157.71	164.17	159.18	6,618,537.00
12.11.2025	162.16	158.48	161.38	161.42	6,449,435.00
13.11.2025	160.30	151.73	159.21	153.32	9,921,375.00
14.11.2025	152.95	145.37	147.16	148.26	10,751,490.00
17.11.2025	153.81	145.96	147.31	147.46	8,085,784.00
18.11.2025	147.43	142.50	145.10	143.24	9,151,789.00
19.11.2025	150.40	145.51	146.77	148.80	7,147,660.00
20.11.2025	154.37	138.30	153.51	139.59	9,900,506.00
21.11.2025	144.41	135.50	139.12	142.65	10,544,110.00
24.11.2025	152.56	144.43	145.61	150.38	19,267,690.00
25.11.2025	152.80	145.50	149.22	151.93	7,252,385.00
26.11.2025	156.97	152.50	152.98	155.14	6,408,301.00
28.11.2025	156.20	153.83	155.62	156.00	3,645,574.00
01.12.2025	156.79	153.25	154.67	154.79	5,191,424.00
02.12.2025	159.45	155.66	156.00	158.19	7,747,836.00
03.12.2025	160.10	153.15	157.11	159.75	7,827,782.00
04.12.2025	158.47	154.92	157.39	157.09	4,140,191.00
05.12.2025	161.01	157.91	159.20	158.70	6,270,070.00
08.12.2025	164.62	160.85	161.98	162.74	7,690,932.00
09.12.2025	166.36	161.01	161.15	165.81	6,081,013.00
10.12.2025	169.69	162.54	165.09	168.26	6,775,997.00
11.12.2025	169.15	160.32	165.66	168.71	7,080,271.00
12.12.2025	167.80	159.09	166.84	160.52	5,957,109.00
15.12.2025	166.87	162.16	163.40	164.30	7,450,857.00
16.12.2025	166.19	160.79	164.64	163.26	6,066,453.00
17.12.2025	164.52	153.60	163.86	154.98	8,684,250.00
18.12.2025	168.29	162.00	163.19	164.70	10,304,160.00
19.12.2025	173.58	166.17	166.17	172.27	34,340,820.00
22.12.2025	175.96	171.51	175.68	175.26	5,993,035.00
23.12.2025	177.29	174.78	175.26	175.16	4,851,113.00
24.12.2025	177.56	175.20	175.26	177.33	1,766,649.00
26.12.2025	179.80	177.80	178.43	178.07	3,276,246.00
29.12.2025	179.14	174.75	176.64	175.87	3,909,230.00
30.12.2025	177.36	173.60	176.56	173.78	4,002,281.00
31.12.2025	174.91	170.76	174.65	171.18	3,880,701.00
02.01.2026	185.78	177.50	177.85	185.06	9,048,125.00
05.01.2026	198.36	190.12	190.30	194.76	11,363,390.00
06.01.2026	210.45	197.15	197.79	206.96	11,206,990.00
07.01.2026	205.38	199.80	201.82	203.08	11,204,780.00
08.01.2026	203.22	195.05	202.96	200.96	10,510,950.00
09.01.2026	219.50	202.72	204.66	218.36	12,637,790.00
12.01.2026	222.58	215.18	216.44	220.40	6,518,442.00
13.01.2026	220.57	213.41	219.42	214.38	8,833,469.00
14.01.2026	211.13	206.61	210.32	208.79	13,143,480.00
15.01.2026	229.32	217.21	228.30	217.47	10,709,970.00
16.01.2026	225.68	219.72	221.90	222.96	11,059,740.00
20.01.2026	226.15	217.61	218.57	222.41	8,035,178.00
21.01.2026	232.90	220.68	223.05	228.39	9,059,216.00
22.01.2026	235.78	219.76	234.95	220.70	8,356,389.00
23.01.2026	223.36	213.87	217.72	217.94	5,402,110.00
26.01.2026	225.35	215.93	218.98	222.87	7,604,906.00
27.01.2026	239.50	228.76	229.56	238.46	9,113,862.00
28.01.2026	243.99	237.14	241.13	239.58	11,019,020.00
29.01.2026	251.32	236.82	245.56	248.17	12,276,240.00
30.01.2026	251.84	232.00	244.55	233.46	12,566,460.00
02.02.2026	242.95	232.00	233.00	237.50	9,945,907.00
03.02.2026	246.62	226.88	244.35	230.10	10,289,780.00
04.02.2026	231.11	205.11	230.55	209.78	11,968,310.00
05.02.2026	215.85	204.57	208.00	213.31	6,424,815.00
06.02.2026	232.45	218.76	220.95	231.01	9,132,146.00
09.02.2026	231.32	223.39	228.45	229.28	7,514,447.00
10.02.2026	229.31	220.25	229.28	226.61	4,280,123.00
11.02.2026	240.34	230.04	236.00	235.12	6,445,626.00
12.02.2026	238.91	229.73	235.12	231.29	5,568,233.00
13.02.2026	242.78	233.39	236.00	235.53	6,923,508.00
17.02.2026	238.15	228.88	231.66	235.58	5,633,046.00
18.02.2026	245.27	234.16	236.25	240.09	7,945,264.00
19.02.2026	237.90	231.42	234.97	237.39	4,950,603.00
20.02.2026	245.76	236.96	237.52	244.92	6,491,142.00
23.02.2026	249.40	237.37	245.62	242.27	7,446,296.00
24.02.2026	247.76	238.98	243.45	244.25	6,553,847.00
25.02.2026	256.68	248.39	250.00	249.48	7,647,627.00
26.02.2026	248.50	230.70	246.05	239.07	8,095,881.00
27.02.2026	240.10	232.68	233.46	233.89	6,766,615.00
02.03.2026	233.83	227.23	229.28	231.00	7,753,134.00

צרו איתנו קשר *5988