גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיי.בי הום > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 21:38

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיי.בי הום

KB Home

מניה KBH 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	42.865	42.865	42.865	42.865	0.00
16:50	42.41	42.41	42.41	42.41	10,622.00
17:00	42.395	42.395	42.395	42.395	8,670.00
17:10	42.385	42.385	42.385	42.385	15,691.00
17:20	42.475	42.475	42.475	42.475	13,902.00
17:30	42.42	42.42	42.42	42.42	6,117.00
17:40	42.47	42.47	42.47	42.47	19,271.00
17:50	42.43	42.43	42.43	42.43	4,682.00
18:00	42.47	42.47	42.47	42.47	5,385.00
18:10	42.47	42.47	42.47	42.47	10,183.00
18:20	42.475	42.475	42.475	42.475	19,994.00
18:30	42.5	42.5	42.5	42.5	6,913.00
18:40	42.5	42.5	42.5	42.5	9,594.00
18:50	42.545	42.545	42.545	42.545	10,245.00
19:00	42.42	42.42	42.42	42.42	7,231.00
19:10	42.28	42.28	42.28	42.28	6,259.00
19:20	42.32	42.32	42.32	42.32	5,448.00
19:30	42.22	42.22	42.22	42.22	8,734.00
19:40	42.115	42.115	42.115	42.115	12,782.00
19:50	41.96	41.96	41.96	41.96	19,234.00
20:00	42.07	42.07	42.07	42.07	6,517.00
20:10	42.14	42.14	42.14	42.14	13,820.00
20:20	42.07	42.07	42.07	42.07	7,083.00
20:30	42.04	42.04	42.04	42.04	12,472.00
20:40	42.085	42.085	42.085	42.085	7,694.00
20:50	42.17	42.17	42.17	42.17	13,402.00
21:00	42.06	42.06	42.06	42.06	39,705.00
21:10	42.07	42.07	42.07	42.07	7,150.00
21:20	42	42	42	42	9,511.00
21:30	42.02	42.02	42.02	42.02	10,187.00
21:40	41.98	41.98	41.98	41.98	19,835.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.10.2026 17:00	44.345	43.81	43.81	44.32	46,354.00
08.10.2026 17:30	44.425	44.01	44.335	44.01	70,167.00
08.10.2026 18:00	43.99	43.66	43.97	43.67	121,943.00
08.10.2026 18:30	43.885	43.685	43.685	43.825	150,472.00
08.10.2026 19:00	44.37	43.79	43.825	43.95	151,078.00
08.10.2026 19:30	44.38	43.9018	43.99	44.32	318,772.00
08.10.2026 20:00	44.49	44.14	44.245	44.48	365,407.00
08.10.2026 20:30	44.6075	44.4	44.48	44.55	511,654.00
08.10.2026 21:00	44.56	44.24	44.55	44.27	401,181.00
08.10.2026 21:30	44.27	44.145	44.27	44.22	282,358.00
08.10.2026 22:00	44.29	44.155	44.265	44.23	612,303.00
08.10.2026 22:30	44.4	44.13	44.17	44.36	948,693.00
09.10.2026 16:30	44.02	43.345	44.02	43.4405	56,332.00
09.10.2026 17:00	43.61	43.02	43.475	43.035	203,094.00
09.10.2026 17:30	43.0487	42.915	43.01	43.01	287,002.00
09.10.2026 18:00	43.29	42.995	43.035	43.06	354,202.00
09.10.2026 18:30	43.2025	42.92	43.1123	43.2025	430,756.00
09.10.2026 19:00	43.21	43.04	43.195	43.07	442,730.00
09.10.2026 19:30	43.13	42.95	43.07	43.11	735,241.00
09.10.2026 20:00	43.15	43.04	43.09	43.045	569,753.00
09.10.2026 20:30	43.315	43.045	43.045	43.315	775,604.00
09.10.2026 21:00	43.325	43.12	43.315	43.16	959,455.00
09.10.2026 21:30	43.3	43.07	43.165	43.27	884,803.00
09.10.2026 22:00	43.315	43.19	43.315	43.23	1,156,650.00
09.10.2026 22:30	43.28	43.05	43.23	43.105	1,704,896.00
12.10.2026 16:30	43.09	42.2	43.05	42.25	24,435.00
12.10.2026 17:00	42.57	42.295	42.295	42.45	56,043.00
12.10.2026 17:30	42.57	42.43	42.475	42.47	125,622.00
12.10.2026 18:00	42.53	42.43	42.48	42.48	166,887.00
12.10.2026 18:30	42.555	42.42	42.5	42.42	248,754.00
12.10.2026 19:00	42.33	42.13	42.315	42.14	321,593.00
12.10.2026 19:30	42.21	41.96	42.14	42.085	409,211.00
12.10.2026 20:00	42.16	42.04	42.1	42.06	356,963.00
12.10.2026 20:30	42.19	42.0522	42.0522	42.095	470,784.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.10.2025	58.23	57.22	57.81	58.02	433,575.00
14.10.2025	61.49	57.91	57.98	61.28	1,118,305.00
15.10.2025	62.41	61.08	61.33	61.62	729,626.00
16.10.2025	62.17	60.34	61.83	61.32	606,383.00
17.10.2025	62.03	60.96	61.13	61.92	323,719.00
20.10.2025	62.77	61.62	62.10	61.90	283,429.00
21.10.2025	63.74	60.28	60.56	63.45	592,154.00
22.10.2025	63.79	62.41	63.10	62.57	399,020.00
23.10.2025	63.26	61.82	62.50	62.85	300,241.00
24.10.2025	64.17	62.98	63.51	63.02	312,905.00
27.10.2025	64.15	62.89	62.92	63.12	324,685.00
28.10.2025	64.40	61.21	61.82	63.80	493,007.00
29.10.2025	64.43	61.79	63.42	62.72	974,809.00
30.10.2025	63.16	62.01	62.17	62.39	482,827.00
31.10.2025	62.75	61.38	61.80	62.41	423,929.00
03.11.2025	62.01	60.71	61.63	61.04	307,092.00
04.11.2025	61.26	59.78	60.76	60.87	496,742.00
05.11.2025	61.28	60.05	61.06	60.47	392,073.00
06.11.2025	60.99	60.16	60.52	60.66	305,856.00
07.11.2025	61.09	59.83	60.40	60.85	312,111.00
10.11.2025	61.39	60.22	60.93	60.96	251,621.00
11.11.2025	61.81	60.79	61.28	61.53	316,164.00
12.11.2025	62.36	60.85	61.76	61.32	309,590.00
13.11.2025	61.78	60.15	60.66	60.33	313,184.00
14.11.2025	61.49	59.63	60.54	60.16	281,282.00
17.11.2025	59.79	58.47	59.79	58.53	381,195.00
18.11.2025	58.78	57.62	57.92	58.36	293,412.00
19.11.2025	58.79	57.67	58.50	58.06	243,180.00
20.11.2025	58.90	57.63	58.10	57.88	456,123.00
21.11.2025	62.67	58.37	58.56	61.66	657,285.00
24.11.2025	61.77	60.55	60.99	61.15	447,533.00
25.11.2025	63.99	61.76	61.90	63.76	827,001.00
26.11.2025	65.12	63.43	63.60	64.77	344,866.00
28.11.2025	64.64	64.11	64.64	64.36	122,740.00
01.12.2025	65.10	63.52	63.66	64.18	327,153.00
02.12.2025	64.87	63.63	64.24	64.30	379,010.00
03.12.2025	66.27	63.85	64.45	65.82	458,427.00
04.12.2025	66.04	63.98	65.72	64.18	388,713.00
05.12.2025	64.80	63.26	64.10	63.33	420,747.00
08.12.2025	64.15	62.13	64.15	62.39	458,933.00
09.12.2025	62.39	61.23	61.49	61.69	300,367.00
10.12.2025	64.52	61.86	62.13	64.46	870,152.00
11.12.2025	66.05	64.73	65.07	65.05	538,829.00
12.12.2025	65.64	64.75	65.32	65.57	869,957.00
15.12.2025	66.18	64.65	66.00	64.98	643,689.00
16.12.2025	65.27	63.38	64.96	63.90	782,236.00
17.12.2025	64.18	61.94	62.46	62.91	1,045,412.00
18.12.2025	64.01	61.89	63.43	62.79	1,480,167.00
19.12.2025	59.62	56.74	56.62	57.37	2,335,100.00
22.12.2025	57.50	56.06	57.33	56.44	942,746.00
23.12.2025	56.86	56.02	56.44	56.84	605,579.00
24.12.2025	57.50	56.30	56.68	57.40	351,739.00
26.12.2025	57.51	56.77	57.42	57.32	437,855.00
29.12.2025	57.59	56.72	57.44	56.94	480,557.00
30.12.2025	57.14	56.51	56.85	56.94	426,758.00
31.12.2025	57.29	56.37	56.89	56.41	593,906.00
02.01.2026	57.16	56.00	56.86	57.06	383,829.00
05.01.2026	58.63	56.51	56.79	58.05	523,374.00
06.01.2026	57.31	55.96	56.84	57.18	736,315.00
07.01.2026	58.08	54.79	57.70	55.23	969,495.00
08.01.2026	57.99	54.46	55.07	57.64	451,715.00
09.01.2026	61.84	58.84	58.99	61.62	712,215.00
12.01.2026	62.36	60.65	60.94	61.71	659,690.00
13.01.2026	62.82	61.65	62.02	62.58	472,473.00
14.01.2026	62.82	61.00	62.20	61.62	742,576.00
15.01.2026	62.56	61.26	61.97	62.23	370,776.00
16.01.2026	62.84	60.66	61.66	61.32	501,088.00
20.01.2026	61.15	59.53	59.94	60.17	660,865.00
21.01.2026	62.34	60.40	60.58	61.64	428,582.00
22.01.2026	62.60	59.98	62.08	60.36	380,020.00
23.01.2026	60.28	58.63	60.28	59.05	396,110.00
26.01.2026	59.28	58.18	59.27	58.51	502,892.00
27.01.2026	58.24	57.44	57.99	57.54	338,344.00
28.01.2026	59.28	57.23	57.59	57.95	765,943.00
29.01.2026	58.22	56.00	57.13	57.69	651,949.00
30.01.2026	58.06	56.39	57.22	57.55	563,654.00
02.02.2026	58.22	56.80	57.27	57.54	337,171.00
03.02.2026	61.20	57.32	57.48	59.41	759,474.00
04.02.2026	63.11	59.72	60.57	61.25	636,038.00
05.02.2026	62.56	60.45	61.30	61.64	512,233.00
06.02.2026	62.90	60.32	62.38	61.29	758,753.00
09.02.2026	61.50	59.94	61.04	60.48	232,353.00
10.02.2026	63.82	61.49	61.80	63.51	390,378.00
11.02.2026	64.01	62.45	62.56	63.92	339,944.00
12.02.2026	65.99	63.78	64.74	63.94	491,372.00
13.02.2026	67.57	64.10	64.41	66.36	777,026.00
17.02.2026	66.88	64.15	66.88	65.74	405,998.00
18.02.2026	66.81	65.17	65.29	65.79	354,328.00
19.02.2026	66.00	64.36	65.50	64.82	338,515.00
20.02.2026	66.29	64.58	65.12	65.27	262,710.00
23.02.2026	65.41	63.24	65.33	64.37	457,526.00
24.02.2026	65.86	64.75	64.62	64.86	298,728.00
25.02.2026	64.96	61.85	64.45	63.06	359,780.00
26.02.2026	63.75	62.90	62.41	63.47	219,532.00
27.02.2026	64.41	62.82	63.13	63.58	716,357.00
02.03.2026	62.51	60.79	62.02	61.18	477,534.00
03.03.2026	60.97	58.95	60.10	60.52	437,319.00
04.03.2026	61.01	59.35	60.60	59.73	330,224.00
05.03.2026	59.40	57.63	59.13	58.46	448,323.00
06.03.2026	58.21	56.90	57.78	57.78	343,243.00
09.03.2026	57.74	55.20	56.93	57.38	375,803.00
10.03.2026	57.10	55.78	56.58	55.93	545,391.00
11.03.2026	55.80	54.51	55.93	54.65	558,344.00
12.03.2026	53.94	52.84	53.91	53.16	588,982.00
13.03.2026	54.35	52.74	53.60	52.96	943,840.00
16.03.2026	54.37	52.96	53.31	54.32	412,560.00
17.03.2026	55.07	54.21	54.76	54.85	463,281.00
18.03.2026	54.62	52.97	54.11	53.20	635,016.00
19.03.2026	53.19	51.78	53.24	52.49	485,339.00
20.03.2026	52.07	50.41	52.41	51.14	927,516.00
23.03.2026	53.56	52.17	52.90	53.19	805,804.00
24.03.2026	53.67	52.24	53.06	52.95	919,472.00
25.03.2026	53.60	49.60	52.50	52.14	1,452,122.00
26.03.2026	52.85	51.51	51.74	51.92	754,655.00
27.03.2026	52.24	50.79	51.65	50.90	559,291.00
30.03.2026	51.89	49.98	51.08	50.52	997,962.00
31.03.2026	52.28	50.58	51.63	51.74	794,541.00
01.04.2026	52.17	51.03	51.36	51.24	635,560.00
02.04.2026	51.77	49.81	50.72	50.85	565,633.00
06.04.2026	51.38	50.10	50.51	51.35	361,184.00
07.04.2026	50.21	48.17	50.21	48.41	715,818.00
08.04.2026	51.89	50.66	50.96	51.42	932,427.00
09.04.2026	52.79	51.05	50.90	52.29	583,772.00
10.04.2026	52.38	51.11	52.00	51.61	425,868.00
13.04.2026	51.99	50.42	51.30	51.97	392,479.00
14.04.2026	52.43	51.83	51.83	51.94	247,512.00
15.04.2026	52.19	51.10	51.66	51.58	553,366.00
16.04.2026	52.44	51.73	51.90	51.92	376,313.00
17.04.2026	55.45	53.25	53.09	54.26	585,455.00
20.04.2026	55.27	53.83	53.92	55.22	376,980.00
21.04.2026	57.55	55.56	57.46	55.73	598,336.00
22.04.2026	56.59	55.47	56.29	55.59	463,988.00
23.04.2026	56.27	55.10	55.80	56.14	430,715.00
24.04.2026	56.44	55.26	56.29	55.27	303,685.00
27.04.2026	55.71	54.86	55.46	55.42	300,060.00
28.04.2026	56.01	54.18	56.01	54.46	318,492.00
29.04.2026	54.31	52.10	54.02	52.30	420,022.00
30.04.2026	53.33	52.21	52.34	52.98	417,868.00
01.05.2026	53.32	51.22	53.31	51.44	504,561.00
05.05.2026	48.97	48.01	48.27	48.42	584,129.00
06.05.2026	50.66	49.43	49.95	49.66	482,225.00
07.05.2026	49.99	48.65	49.78	49.17	551,740.00
08.05.2026	50.03	48.90	49.44	49.50	330,632.00
11.05.2026	49.71	47.82	50.00	47.84	454,513.00
12.05.2026	48.03	46.65	48.05	46.92	418,758.00
13.05.2026	47.00	45.76	46.53	46.64	439,013.00
14.05.2026	47.34	46.42	47.08	46.89	500,768.00
15.05.2026	46.71	45.03	46.71	45.08	489,476.00
18.05.2026	46.58	45.29	46.12	45.65	467,621.00
19.05.2026	45.32	44.03	45.05	45.04	659,816.00
20.05.2026	47.10	44.75	45.35	47.06	717,038.00
21.05.2026	48.19	45.79	46.34	48.01	416,772.00
22.05.2026	48.84	47.62	48.37	48.61	345,500.00
26.05.2026	49.28	48.58	48.94	49.21	255,444.00
27.05.2026	51.35	49.57	50.10	49.71	352,666.00
28.05.2026	49.70	48.54	49.18	49.15	315,481.00
29.05.2026	50.08	48.70	48.98	48.85	435,645.00
01.06.2026	51.47	50.03	50.31	51.13	1,063,710.00
02.06.2026	52.01	50.76	51.25	51.47	635,646.00
03.06.2026	51.69	50.28	50.68	51.15	507,016.00
04.06.2026	52.65	51.47	52.27	52.07	404,254.00
05.06.2026	52.62	51.37	51.62	52.03	650,297.00
08.06.2026	52.27	51.35	51.80	51.41	297,517.00
09.06.2026	54.22	51.88	51.68	53.48	491,898.00
10.06.2026	53.53	52.01	53.50	52.16	697,102.00
11.06.2026	54.39	52.08	52.42	54.31	504,402.00
12.06.2026	54.90	53.74	54.21	54.01	453,752.00
15.06.2026	55.73	53.04	54.87	53.22	560,366.00
16.06.2026	54.57	53.46	54.05	53.86	634,428.00
17.06.2026	55.62	52.02	53.96	52.45	839,524.00
18.06.2026	55.04	52.63	52.93	54.21	813,982.00
22.06.2026	54.80	52.34	54.24	52.47	944,570.00
23.06.2026	53.19	52.16	52.28	52.74	1,274,192.00
24.06.2026	62.34	56.43	56.34	61.58	2,404,777.00
25.06.2026	63.62	60.27	62.38	60.73	874,220.00
26.06.2026	62.38	60.49	60.78	62.17	820,591.00
29.06.2026	62.73	60.39	61.08	62.63	692,786.00
30.06.2026	63.04	61.24	62.33	62.60	541,341.00
01.07.2026	62.67	60.53	61.59	60.65	362,148.00
02.07.2026	61.43	59.83	60.89	61.15	385,462.00
06.07.2026	60.78	59.26	60.46	59.77	639,232.00
07.07.2026	60.62	58.53	59.79	58.66	326,875.00
08.07.2026	57.90	56.45	57.90	56.47	264,020.00
09.07.2026	57.43	56.20	56.62	56.71	363,645.00
10.07.2026	58.01	56.82	56.19	56.97	476,375.00
13.07.2026	56.63	54.53	56.60	54.82	538,598.00
14.07.2026	56.20	54.23	55.75	55.48	685,380.00
15.07.2026	56.97	55.37	56.30	56.40	641,277.00
16.07.2026	58.21	56.33	56.36	57.81	314,792.00
17.07.2026	58.96	55.69	57.71	56.13	520,109.00
20.07.2026	56.44	54.26	56.35	54.80	529,117.00
21.07.2026	55.38	54.01	54.35	55.16	422,252.00
22.07.2026	56.82	55.47	55.83	56.44	531,955.00
23.07.2026	56.36	54.80	55.20	55.62	415,662.00
24.07.2026	57.30	55.28	55.73	56.77	315,146.00
27.07.2026	58.69	57.35	58.49	57.62	612,983.00
28.07.2026	59.46	57.53	58.74	57.80	440,749.00
29.07.2026	58.37	56.22	57.29	57.03	564,795.00
30.07.2026	57.92	55.64	57.81	56.37	474,988.00
31.07.2026	56.53	54.85	56.31	54.98	440,059.00
03.08.2026	57.29	55.16	56.41	56.29	675,471.00
04.08.2026	58.19	56.38	56.55	58.06	368,448.00
05.08.2026	59.32	57.13	57.32	58.96	424,456.00
06.08.2026	58.45	56.60	58.24	56.95	309,403.00
07.08.2026	59.03	57.00	57.22	58.59	402,577.00
10.08.2026	57.78	56.15	57.26	56.53	429,779.00
11.08.2026	58.03	56.50	56.68	57.71	309,003.00
12.08.2026	57.78	55.65	57.78	55.81	473,184.00
13.08.2026	56.90	55.79	56.08	56.31	287,917.00
14.08.2026	56.63	55.62	55.90	56.06	257,158.00
17.08.2026	55.59	54.72	55.63	55.44	346,542.00
18.08.2026	55.54	53.91	55.51	53.96	350,398.00
19.08.2026	57.39	55.74	55.97	56.39	495,174.00
20.08.2026	55.52	54.15	54.67	54.47	383,786.00
21.08.2026	55.92	54.35	54.69	55.36	389,730.00
24.08.2026	56.49	55.14	56.39	55.64	317,017.00
25.08.2026	57.18	55.40	56.57	57.10	388,724.00
26.08.2026	57.14	56.02	57.03	56.05	417,100.00
27.08.2026	55.58	54.19	55.26	54.73	555,517.00
28.08.2026	55.75	54.14	55.43	54.86	320,965.00
31.08.2026	54.42	53.20	54.46	53.27	283,592.00
01.09.2026	53.70	52.16	52.88	52.21	315,166.00
02.09.2026	52.70	52.08	52.26	52.64	204,747.00
03.09.2026	53.57	52.01	52.99	52.29	335,713.00
04.09.2026	52.57	51.75	52.32	52.26	259,467.00
08.09.2026	51.76	50.16	51.75	50.21	348,496.00
09.09.2026	50.54	48.75	50.14	49.73	608,098.00
10.09.2026	49.96	47.34	48.87	47.74	813,178.00
11.09.2026	49.31	47.40	48.70	49.16	1,163,460.00
14.09.2026	50.10	48.48	48.49	49.60	1,393,789.00
15.09.2026	49.83	48.78	49.61	49.55	797,279.00
16.09.2026	49.84	47.85	49.52	48.67	971,823.00
17.09.2026	50.24	48.32	49.84	48.53	1,181,591.00
18.09.2026	48.16	46.79	47.95	47.13	1,393,405.00
21.09.2026	48.41	47.24	47.58	47.87	722,645.00
22.09.2026	49.88	48.24	49.50	48.59	1,588,869.00
23.09.2026	48.90	47.02	47.38	47.16	2,072,605.00
24.09.2026	47.83	46.58	47.18	47.62	986,069.00
25.09.2026	48.12	47.20	47.51	48.00	691,096.00
28.09.2026	48.66	47.38	47.58	47.87	598,200.00
29.09.2026	47.96	47.03	47.80	47.44	465,727.00
30.09.2026	47.66	46.42	47.60	46.45	459,867.00
01.10.2026	46.64	44.92	45.99	46.53	594,144.00
02.10.2026	47.44	45.42	46.87	45.76	748,649.00
05.10.2026	45.61	44.77	45.43	45.05	553,942.00
06.10.2026	46.01	44.81	44.80	45.41	466,155.00
07.10.2026	44.70	43.37	44.49	43.98	748,325.00
08.10.2026	44.62	43.38	43.54	44.35	466,989.00
09.10.2026	44.02	42.88	44.02	43.12	730,288.00

צרו איתנו קשר *5988