גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לוקהיד מרטין > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוקהיד מרטין

Lockheed Martin

מניה LMT 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	524.58	524.58	524.58	524.58	0.00
16:50	525	525	525	525	19,866.00
17:00	523.1001	523.1001	523.1001	523.1001	18,664.00
17:10	522.9601	522.9601	522.9601	522.9601	12,274.00
17:20	522.9575	522.9575	522.9575	522.9575	13,710.00
17:30	520.41	520.41	520.41	520.41	14,426.00
17:40	520.435	520.435	520.435	520.435	4,842.00
17:50	520.435	520.435	520.435	520.435	0.00
18:00	520.435	520.435	520.435	520.435	0.00
18:10	520.435	520.435	520.435	520.435	0.00
18:20	520.435	520.435	520.435	520.435	0.00
18:30	520.435	520.435	520.435	520.435	0.00
18:40	520.435	520.435	520.435	520.435	0.00
18:50	520.435	520.435	520.435	520.435	0.00
19:00	520.435	520.435	520.435	520.435	0.00
19:10	520.435	520.435	520.435	520.435	0.00
19:20	520.435	520.435	520.435	520.435	0.00
19:30	520.435	520.435	520.435	520.435	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.05.2026 17:00	540.76	534.435	534.73	539.68	2,547,842.00
28.05.2026 17:30	540.89	538.175	540.8299	539.825	3,842,956.00
28.05.2026 18:00	540.34	537.69	539.905	538	5,173,579.00
28.05.2026 18:30	538.3183	536.25	538.05	537.965	7,888,211.00
28.05.2026 19:00	538.1466	536.1	538	537.6671	8,172,564.00
28.05.2026 19:30	538.8004	537.715	537.715	538.2318	8,954,367.00
28.05.2026 20:00	538.335	534.42	538.335	534.78	12,115,841.00
28.05.2026 20:30	535.25	533.97	535.085	534.905	15,269,065.00
28.05.2026 21:00	536.99	534.29	534.885	535.94	17,277,220.00
28.05.2026 21:30	535.98	534.87	535.74	535.365	13,783,423.00
28.05.2026 22:00	538.38	535.45	535.73	538.38	14,335,379.00
28.05.2026 22:30	538.435	535.995	538.435	537.36	18,495,301.00
29.05.2026 16:30	536.86	530.25	534.4	531.965	658,371.00
29.05.2026 17:00	533	530.31	531.93	530.31	2,297,088.00
29.05.2026 17:30	530.79	528.49	530.12	529.07	3,982,170.00
29.05.2026 18:00	531.78	529	529	531.1899	5,652,687.00
29.05.2026 18:30	533.01	530.41	530.81	531.1475	6,791,350.00
29.05.2026 19:00	531.42	530.07	531.2144	531.155	8,604,428.00
29.05.2026 19:30	531.815	530.48	531.205	531.71	8,262,123.00
29.05.2026 20:00	532.49	531.09	531.705	531.965	10,081,404.00
29.05.2026 20:30	532.27	531.53	531.8801	531.67	9,566,060.00
29.05.2026 21:00	531.86	530.65	531.485	530.695	11,619,197.00
29.05.2026 21:30	531.13	528.31	530.9722	528.535	10,818,761.00
29.05.2026 22:00	529.98	528.43	528.585	529.585	15,012,492.00
29.05.2026 22:30	531.29	529.67	530.05	529.67	14,653,387.00
01.06.2026 16:30	525.99	521.95	523.43	523.65	719,216.00
01.06.2026 17:00	524.31	519.795	523.115	520.435	2,037,725.00
01.06.2026 17:30	520.435	520.435	520.435	520.435	88,952.00
01.06.2026 18:00	520.435	520.435	520.435	520.435	88,952.00
01.06.2026 18:30	520.435	520.435	520.435	520.435	88,952.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.06.2025	479.73	474.00	478.26	478.82	1,154,045.00
03.06.2025	481.13	476.54	479.00	480.17	1,031,483.00
04.06.2025	486.86	481.68	481.99	482.21	1,273,195.00
05.06.2025	485.13	471.75	484.37	478.03	1,062,445.00
06.06.2025	481.96	476.97	477.80	481.69	713,783.00
09.06.2025	482.84	476.62	480.28	480.83	1,063,842.00
10.06.2025	481.65	475.64	480.00	476.90	1,150,300.00
11.06.2025	464.15	443.41	464.15	456.60	3,613,525.00
12.06.2025	469.27	456.50	457.31	469.27	1,697,135.00
13.06.2025	488.30	473.35	478.97	486.45	2,703,650.00
16.06.2025	482.73	464.52	482.01	467.06	2,741,067.00
17.06.2025	481.58	467.50	470.76	479.34	2,170,208.00
18.06.2025	482.36	467.96	478.45	468.60	1,863,035.00
20.06.2025	474.31	461.11	469.00	470.56	2,416,412.00
23.06.2025	482.37	468.53	472.93	472.46	2,642,027.00
24.06.2025	468.70	457.68	467.85	460.20	1,966,956.00
25.06.2025	464.88	456.50	464.21	458.39	1,259,774.00
26.06.2025	464.07	456.64	459.31	457.90	1,587,086.00
27.06.2025	459.18	451.46	455.64	458.59	1,995,123.00
30.06.2025	463.82	457.88	459.45	463.14	1,202,154.00
01.07.2025	469.44	460.00	463.00	465.94	1,240,121.00
02.07.2025	466.92	458.61	466.00	462.55	1,126,707.00
03.07.2025	465.35	460.97	463.71	462.52	707,409.00
07.07.2025	470.55	461.37	464.50	469.06	1,222,418.00
08.07.2025	466.62	460.65	464.20	463.01	1,241,315.00
09.07.2025	465.99	460.20	465.38	463.06	891,949.00
10.07.2025	466.48	456.00	458.68	464.31	1,252,940.00
11.07.2025	468.21	461.82	464.75	467.51	1,207,423.00
14.07.2025	474.76	468.00	470.00	473.57	1,485,394.00
15.07.2025	473.94	468.51	473.29	470.12	1,038,275.00
16.07.2025	472.60	466.41	469.67	471.47	931,301.00
17.07.2025	474.40	467.71	470.50	469.20	925,058.00
18.07.2025	471.21	460.97	469.22	463.96	1,843,220.00
21.07.2025	467.36	460.53	464.64	460.53	1,570,500.00
22.07.2025	437.45	410.11	422.75	410.74	8,821,284.00
23.07.2025	423.37	411.00	413.76	419.39	4,566,012.00
24.07.2025	426.88	420.13	421.00	420.55	3,076,923.00
25.07.2025	425.67	418.51	421.54	421.17	2,456,852.00
28.07.2025	428.86	421.17	425.90	421.34	2,419,394.00
29.07.2025	423.65	417.35	422.74	420.13	2,426,866.00
30.07.2025	422.80	417.15	420.13	418.68	1,626,483.00
31.07.2025	422.58	412.55	417.13	420.98	2,174,982.00
01.08.2025	423.96	417.00	420.76	421.01	1,870,251.00
04.08.2025	424.60	419.00	420.00	423.70	1,546,303.00
05.08.2025	430.07	421.86	423.33	428.24	1,641,392.00
06.08.2025	436.62	427.66	427.77	434.85	2,029,807.00
07.08.2025	434.85	428.05	430.43	430.75	1,233,855.00
08.08.2025	433.59	423.91	431.19	425.63	1,441,004.00
11.08.2025	427.82	424.12	426.00	426.26	1,459,955.00
12.08.2025	431.59	425.00	425.92	431.56	1,490,936.00
13.08.2025	443.45	431.42	432.52	442.57	1,887,654.00
14.08.2025	443.90	434.84	436.04	437.32	1,583,796.00
15.08.2025	441.42	436.46	437.84	437.56	1,492,935.00
18.08.2025	443.77	439.12	440.55	440.64	1,151,874.00
19.08.2025	444.50	438.60	439.86	441.10	1,157,025.00
20.08.2025	447.08	440.14	440.14	446.00	1,281,914.00
21.08.2025	448.49	444.70	444.99	447.20	1,018,000.00
22.08.2025	452.56	444.86	449.99	446.20	1,614,817.00
25.08.2025	448.75	445.10	447.07	447.72	924,894.00
26.08.2025	456.37	447.00	450.52	455.46	2,046,864.00
27.08.2025	459.47	454.00	456.87	454.47	1,268,956.00
28.08.2025	456.55	450.36	453.87	456.18	1,385,427.00
29.08.2025	459.90	454.88	457.52	455.63	1,371,755.00
02.09.2025	455.77	447.59	453.80	452.50	1,340,952.00
03.09.2025	452.00	446.69	451.07	449.06	1,535,117.00
04.09.2025	457.17	449.50	450.96	456.85	1,447,560.00
05.09.2025	463.98	456.77	456.77	463.90	1,464,329.00
08.09.2025	462.92	452.77	462.92	459.11	1,472,401.00
09.09.2025	457.87	452.42	457.61	457.06	993,460.00
10.09.2025	464.38	455.71	456.21	463.87	1,075,828.00
11.09.2025	472.40	462.99	463.85	470.73	1,622,366.00
12.09.2025	472.98	467.17	468.93	471.31	1,040,367.00
15.09.2025	474.29	468.99	471.47	473.25	941,382.00
16.09.2025	478.44	471.67	473.59	474.32	1,156,142.00
17.09.2025	477.19	472.64	474.93	473.12	1,010,555.00
18.09.2025	472.53	467.99	470.49	473.12	438,166.00
19.09.2025	477.00	471.51	473.25	472.94	993,244.00
22.09.2025	481.19	473.01	473.70	481.01	538,873.00
23.09.2025	486.68	479.34	480.90	486.67	522,382.00
24.09.2025	495.18	485.55	487.15	486.24	683,863.00
25.09.2025	490.74	484.06	489.40	484.45	614,102.00
26.09.2025	490.75	484.57	488.00	487.34	476,433.00
29.09.2025	498.99	489.30	497.36	492.15	764,963.00
30.09.2025	499.79	491.14	491.75	499.09	640,843.00
01.10.2025	504.07	495.17	497.83	498.88	552,787.00
02.10.2025	503.55	497.05	499.30	499.27	477,528.00
03.10.2025	506.80	499.24	499.71	504.25	520,036.00
06.10.2025	515.43	506.86	506.86	514.15	764,442.00
07.10.2025	515.96	509.14	514.20	510.98	517,093.00
08.10.2025	515.50	511.27	515.00	513.84	438,976.00
09.10.2025	515.19	503.81	514.66	507.67	530,541.00
10.10.2025	513.45	500.54	508.63	505.00	689,816.00
13.10.2025	507.43	500.00	502.27	503.62	451,791.00
14.10.2025	507.00	499.00	500.13	505.06	581,816.00
15.10.2025	505.00	485.69	503.97	499.58	1,045,895.00
16.10.2025	501.57	492.00	501.57	493.09	552,248.00
17.10.2025	496.68	488.15	490.01	495.15	702,641.00
20.10.2025	505.86	495.29	495.29	505.75	621,001.00
21.10.2025	506.42	482.86	482.86	489.69	1,425,658.00
22.10.2025	492.41	482.77	491.48	487.13	890,500.00
23.10.2025	493.80	486.61	488.80	488.07	762,331.00
24.10.2025	491.42	484.08	491.10	485.34	682,186.00
27.10.2025	487.31	479.88	484.88	486.86	750,742.00
28.10.2025	489.40	483.62	486.23	485.76	500,853.00
29.10.2025	488.82	483.67	484.90	485.35	491,522.00
30.10.2025	494.46	486.12	486.12	489.74	567,035.00
31.10.2025	493.61	486.05	488.80	492.19	565,852.00
03.11.2025	491.51	484.83	490.80	488.15	481,718.00
04.11.2025	488.44	481.00	484.00	484.92	561,212.00
05.11.2025	485.85	473.16	483.00	473.34	808,626.00
06.11.2025	473.97	466.11	473.11	469.01	624,208.00
07.11.2025	469.40	456.20	468.65	458.13	1,096,756.00
10.11.2025	457.10	448.48	457.04	452.08	806,958.00
11.11.2025	461.77	450.99	450.99	457.06	718,217.00
12.11.2025	459.77	455.22	457.07	457.05	398,590.00
13.11.2025	460.91	455.10	458.38	455.79	440,352.00
14.11.2025	466.39	454.00	456.33	465.77	600,812.00
17.11.2025	471.60	464.77	466.14	471.03	944,024.00
18.11.2025	478.97	471.20	474.98	474.61	643,594.00
19.11.2025	472.38	468.30	472.25	469.97	413,821.00
20.11.2025	477.43	465.02	473.08	468.31	519,838.00
21.11.2025	469.36	460.00	468.00	461.06	703,217.00
24.11.2025	461.19	450.06	458.42	450.92	592,690.00
25.11.2025	453.95	448.70	451.43	452.52	858,202.00
26.11.2025	457.26	453.00	453.00	454.16	518,860.00
28.11.2025	457.80	452.66	454.22	457.08	411,068.00
01.12.2025	454.08	438.52	453.20	439.29	919,598.00
02.12.2025	442.75	437.25	441.14	442.14	855,577.00
03.12.2025	448.47	439.05	442.89	446.75	942,123.00
04.12.2025	449.53	445.44	447.88	448.36	753,887.00
05.12.2025	452.82	446.41	448.00	452.15	657,124.00
08.12.2025	465.56	451.50	453.50	465.56	753,118.00
09.12.2025	472.81	465.00	466.25	466.92	570,585.00
10.12.2025	473.08	456.21	465.06	468.03	1,134,349.00
11.12.2025	479.63	470.29	470.01	474.94	478,691.00
12.12.2025	480.81	470.87	475.50	480.25	686,610.00
15.12.2025	484.77	477.23	479.01	484.58	472,302.00
16.12.2025	479.79	473.86	479.50	476.99	626,230.00
17.12.2025	476.88	462.25	471.00	474.93	1,043,504.00
18.12.2025	476.20	469.00	472.61	470.15	620,688.00
19.12.2025	475.72	464.95	466.77	474.16	1,000,993.00
22.12.2025	485.00	475.83	475.54	483.62	581,666.00
23.12.2025	484.95	481.22	483.92	482.53	378,582.00
24.12.2025	491.18	484.50	484.73	485.90	263,843.00
26.12.2025	487.06	481.18	485.74	483.21	271,340.00
29.12.2025	489.43	483.29	484.05	488.93	437,225.00
30.12.2025	491.69	487.94	489.61	488.15	450,718.00
31.12.2025	489.68	483.56	489.48	483.76	325,299.00
02.01.2026	497.16	476.65	483.50	497.01	591,976.00
05.01.2026	515.85	503.00	503.93	511.54	1,087,157.00
06.01.2026	538.72	517.06	516.69	522.04	1,541,359.00
07.01.2026	532.38	496.00	525.95	496.82	2,193,062.00
08.01.2026	542.87	513.01	530.40	518.35	2,160,322.00
09.01.2026	546.07	526.90	525.35	542.89	1,511,171.00
12.01.2026	554.27	540.31	548.69	551.12	1,773,552.00
13.01.2026	563.19	551.00	560.25	558.29	1,098,366.00
14.01.2026	578.02	556.12	556.66	572.58	1,370,320.00
15.01.2026	579.59	559.73	568.60	578.36	1,006,677.00
16.01.2026	582.93	577.49	578.21	582.60	1,062,737.00
20.01.2026	586.85	573.39	580.08	576.63	721,084.00
21.01.2026	588.97	576.06	576.06	586.18	1,030,135.00
22.01.2026	595.95	582.49	585.56	593.67	826,620.00
23.01.2026	596.22	586.01	594.50	590.69	629,208.00
26.01.2026	590.23	575.63	590.32	581.45	801,194.00
27.01.2026	595.87	573.82	581.00	594.95	934,702.00
28.01.2026	599.32	583.00	592.80	597.30	668,980.00
29.01.2026	645.67	607.56	608.49	622.22	2,072,767.00
30.01.2026	641.19	615.51	621.09	634.47	1,061,400.00
02.02.2026	640.98	615.18	620.00	636.25	1,084,579.00
03.02.2026	646.59	618.45	640.50	628.22	1,252,348.00
04.02.2026	631.67	596.23	631.71	602.91	1,498,841.00
05.02.2026	614.00	595.00	602.41	609.06	878,020.00
06.02.2026	624.09	611.20	613.50	622.85	564,571.00
09.02.2026	638.97	625.01	626.00	638.17	831,132.00
10.02.2026	638.27	626.51	638.06	629.41	548,009.00
11.02.2026	633.59	621.67	630.00	629.05	558,878.00
12.02.2026	644.13	630.70	631.00	637.45	834,050.00
13.02.2026	656.34	639.13	639.21	652.25	769,828.00
17.02.2026	656.22	642.00	653.29	649.45	646,988.00
18.02.2026	660.53	647.19	658.79	650.11	739,883.00
19.02.2026	669.69	655.50	656.39	666.62	617,632.00
20.02.2026	668.25	648.41	667.04	658.23	706,397.00
23.02.2026	663.23	653.69	654.05	661.07	723,651.00
24.02.2026	669.10	652.57	658.21	664.78	693,472.00
25.02.2026	663.52	634.03	662.18	647.57	902,271.00
26.02.2026	647.50	638.03	645.80	641.49	657,948.00
27.02.2026	662.47	647.10	648.83	658.25	1,098,488.00
02.03.2026	692.00	664.01	685.26	676.64	1,632,975.00
03.03.2026	686.47	657.56	681.83	668.09	1,111,589.00
04.03.2026	671.00	652.54	670.00	664.62	888,460.00
05.03.2026	663.00	647.23	661.74	655.12	931,639.00
06.03.2026	672.86	656.40	661.13	671.74	1,064,655.00
09.03.2026	676.08	657.34	677.49	664.28	1,207,568.00
10.03.2026	659.89	646.20	658.42	651.14	890,329.00
11.03.2026	657.00	644.13	646.07	649.49	758,415.00
12.03.2026	661.00	646.63	651.92	652.82	816,836.00
13.03.2026	660.00	640.50	653.31	646.18	573,924.00
16.03.2026	651.55	639.00	646.37	645.51	606,275.00
17.03.2026	644.29	632.79	641.42	636.44	644,447.00
18.03.2026	645.85	636.45	639.97	642.27	466,246.00
19.03.2026	640.00	623.75	637.20	637.28	804,994.00
20.03.2026	638.51	622.37	634.75	627.86	2,326,946.00
23.03.2026	629.66	610.63	627.46	616.29	769,606.00
24.03.2026	615.30	605.00	612.16	610.24	552,008.00
25.03.2026	626.93	612.42	615.56	624.47	499,625.00
26.03.2026	632.89	619.80	621.12	627.40	601,888.00
27.03.2026	631.45	613.76	626.50	615.38	501,790.00
30.03.2026	622.83	593.93	622.66	598.56	870,175.00
31.03.2026	610.00	598.77	605.80	604.31	639,485.00
01.04.2026	619.08	606.11	608.82	617.85	593,223.00
02.04.2026	626.51	616.01	617.01	622.73	469,227.00
06.04.2026	637.91	621.36	623.51	637.70	674,698.00
07.04.2026	636.80	625.82	634.05	627.56	389,776.00
08.04.2026	630.67	605.50	615.15	628.58	672,477.00
09.04.2026	636.88	623.09	627.94	623.94	491,443.00
10.04.2026	621.70	607.16	621.21	613.76	420,570.00
13.04.2026	622.51	615.16	616.43	619.49	340,838.00
14.04.2026	616.45	609.06	617.84	612.01	457,192.00
15.04.2026	615.59	607.34	612.00	610.98	433,452.00
16.04.2026	612.57	601.41	610.07	607.19	449,919.00
17.04.2026	609.38	588.56	604.30	591.98	793,976.00
20.04.2026	598.00	578.23	593.75	581.26	877,159.00
21.04.2026	580.97	568.86	580.07	572.04	837,290.00
22.04.2026	576.00	550.21	576.00	555.44	1,023,138.00
23.04.2026	538.81	522.29	529.74	530.22	1,667,098.00
24.04.2026	526.80	503.60	527.38	513.40	1,515,359.00
27.04.2026	527.66	511.93	514.05	513.50	1,103,766.00
28.04.2026	518.58	507.57	516.56	512.29	776,837.00
29.04.2026	516.00	501.95	514.00	509.82	871,441.00
30.04.2026	518.23	507.90	510.25	517.61	783,319.00
01.05.2026	519.58	512.12	518.47	512.66	724,514.00
05.05.2026	519.61	507.49	519.60	509.02	678,179.00
06.05.2026	514.47	500.31	508.50	514.17	776,703.00
07.05.2026	515.50	503.03	515.20	512.43	934,464.00
08.05.2026	512.00	504.50	510.25	506.59	669,479.00
11.05.2026	515.63	502.54	505.00	512.28	669,372.00
12.05.2026	522.51	512.28	512.79	520.95	601,431.00
13.05.2026	520.87	510.79	518.00	519.92	405,744.00
14.05.2026	521.43	515.25	520.44	520.43	430,670.00
15.05.2026	524.93	514.73	521.78	516.08	653,309.00
18.05.2026	528.39	512.78	518.50	528.39	690,470.00
19.05.2026	530.26	523.48	526.99	526.95	554,424.00
20.05.2026	526.85	517.00	526.34	522.56	556,305.00
21.05.2026	529.48	517.02	523.00	523.00	626,196.00
22.05.2026	534.27	524.00	524.40	533.25	499,093.00
26.05.2026	536.02	529.01	535.51	533.04	591,539.00
27.05.2026	533.56	524.25	530.94	531.47	401,055.00
28.05.2026	540.97	531.14	534.00	537.25	576,243.00
29.05.2026	536.89	528.00	536.30	530.66	742,838.00

צרו איתנו קשר *5988