גלובס פיננסי

נתוני מסחר בבורסת לונדון מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לאם ריסרצ' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 31.08.2026

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	301.82	301.82	301.82	301.82	0.00
16:50	300.73	300.73	300.73	300.73	111,911.00
17:00	301.225	301.225	301.225	301.225	102,706.00
17:10	299.9001	299.9001	299.9001	299.9001	127,773.00
17:20	299.46	299.46	299.46	299.46	93,766.00
17:30	299.41	299.41	299.41	299.41	66,370.00
17:40	301	301	301	301	59,127.00
17:50	302.51	302.51	302.51	302.51	61,467.00
18:00	301.99	301.99	301.99	301.99	65,890.00
18:10	300.9	300.9	300.9	300.9	29,017.00
18:20	301.17	301.17	301.17	301.17	116,321.00
18:30	300.885	300.885	300.885	300.885	41,025.00
18:40	300.3	300.3	300.3	300.3	32,562.00
18:50	300.27	300.27	300.27	300.27	27,391.00
19:00	300.37	300.37	300.37	300.37	29,917.00
19:10	300.36	300.36	300.36	300.36	47,002.00
19:20	300.135	300.135	300.135	300.135	73,859.00
19:30	300.5851	300.5851	300.5851	300.5851	47,384.00
19:40	300.84	300.84	300.84	300.84	34,421.00
19:50	301.6	301.6	301.6	301.6	38,615.00
20:00	301.7325	301.7325	301.7325	301.7325	32,219.00
20:10	302.025	302.025	302.025	302.025	40,755.00
20:20	301.4005	301.4005	301.4005	301.4005	42,775.00
20:30	301.23	301.23	301.23	301.23	29,880.00
20:40	300.99	300.99	300.99	300.99	44,206.00
20:50	301.41	301.41	301.41	301.41	26,325.00
21:00	301.23	301.23	301.23	301.23	35,693.00
21:10	302.165	302.165	302.165	302.165	27,586.00
21:20	302.585	302.585	302.585	302.585	37,862.00
21:30	302.48	302.48	302.48	302.48	37,007.00
21:40	301.67	301.67	301.67	301.67	55,274.00
21:50	301.1	301.1	301.1	301.1	44,366.00
22:00	301.03	301.03	301.03	301.03	42,653.00
22:10	301.045	301.045	301.045	301.045	39,359.00
22:20	301	301	301	301	39,003.00
22:30	301.01	301.01	301.01	301.01	38,472.00
22:40	300.89	300.89	300.89	300.89	62,844.00
22:50	301.595	301.595	301.595	301.595	75,233.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2026 17:00	312.48	308.43	312.125	309.3652	6,480,020.00
26.08.2026 17:30	312.75	309.47	309.51	311.74	7,555,306.00
26.08.2026 18:00	313.09	311.88	311.995	313.09	7,052,313.00
26.08.2026 18:30	313.09	311.95	313.06	312.32	8,418,746.00
26.08.2026 19:00	312.235	310.84	312.235	311.525	8,195,503.00
26.08.2026 19:30	312.87	311.08	311.62	312.87	8,323,491.00
26.08.2026 20:00	313.745	312.49	312.64	313.745	13,875,993.00
26.08.2026 20:30	314.28	313.44	313.655	313.74	16,710,265.00
26.08.2026 21:00	314.38	313.74	313.95	314.38	17,405,523.00
26.08.2026 21:30	314.885	313.9654	314.4	314.74	18,144,864.00
26.08.2026 22:00	315.57	313.28	314.775	313.96	18,760,339.00
26.08.2026 22:30	313.99	312.12	313.99	312.9	21,687,184.00
27.08.2026 16:30	320.955	310.64	317.92	312.25	3,972,127.00
27.08.2026 17:00	316.37	312.5301	312.5301	316.2	8,943,621.00
27.08.2026 17:30	316.48	313.445	315.515	314.19	13,449,034.00
27.08.2026 18:00	316.0103	314.39	314.465	314.625	14,789,367.00
27.08.2026 18:30	316.175	314.04	315.005	315.96	12,963,289.00
27.08.2026 19:00	317.2299	314	316.175	315.275	13,289,190.00
27.08.2026 19:30	316.41	315.196	315.45	316.23	14,631,419.00
27.08.2026 20:00	316.71	315.1631	316.1	315.1631	19,834,503.00
27.08.2026 20:30	315.725	314.91	315.38	315.515	22,835,895.00
27.08.2026 21:00	315.73	314.535	315.73	314.59	26,501,599.00
27.08.2026 21:30	315.415	314.36	314.62	315	27,566,348.00
27.08.2026 22:00	315.795	315.07	315.21	315.255	22,227,545.00
27.08.2026 22:30	318.52	314.75	314.835	318.21	30,393,371.00
28.08.2026 16:30	317.91	310.78	317.91	316.535	4,530,804.00
28.08.2026 17:00	316.25	314.4301	315.07	315.06	9,268,988.00
28.08.2026 17:30	315.73	314.4	315	315.275	9,951,815.00
28.08.2026 18:00	315.525	312.6	315.33	312.6	10,418,210.00
28.08.2026 18:30	313.09	307.525	312.66	307.525	16,062,286.00
28.08.2026 19:00	308.31	303.73	306.87	304.62	17,597,516.00
28.08.2026 19:30	306.205	303.29	304.5999	305.76	22,042,034.00
28.08.2026 20:00	304.86	303.045	304.86	304.235	26,720,675.00
28.08.2026 20:30	306.42	303.6401	304.08	306.3	34,086,995.00
28.08.2026 21:00	306.34	305.005	306.34	305.09	35,119,920.00
28.08.2026 21:30	305.8	303.905	305	304.96	29,315,710.00
28.08.2026 22:00	306.74	304.83	304.83	306.17	29,638,524.00
28.08.2026 22:30	306.24	301.54	305.89	301.875	43,163,763.00
31.08.2026 16:30	302.179	299.3	300.875	302.179	1,979,959.00
31.08.2026 17:00	301.4975	299.07	301.4975	299.55	5,858,562.00
31.08.2026 17:30	302.51	300.055	300.055	301.93	6,756,080.00
31.08.2026 18:00	301.195	300.04	301.16	301.195	8,708,921.00
31.08.2026 18:30	300.62	299.905	300.56	300.085	7,513,823.00
31.08.2026 19:00	300.9	299.63	299.995	300.86	19,324,220.00
31.08.2026 19:30	302	300.68	300.8	301.915	26,619,405.00
31.08.2026 20:00	302.08	300.88	301.91	300.975	30,160,558.00
31.08.2026 20:30	301.65	300.66	300.785	301.3427	34,091,826.00
31.08.2026 21:00	302.7	301.6	301.65	302.13	38,480,467.00
31.08.2026 21:30	302.157	300.86	301.94	301.19	45,218,023.00
31.08.2026 22:00	301.32	300.78	301.13	300.78	36,295,878.00
31.08.2026 22:30	301.65	300.39	300.82	301.215	37,017,132.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	224.12	215.79	224.06	217.27	9,386,032.00
04.03.2026	225.12	219.00	222.55	222.99	6,126,477.00
05.03.2026	222.41	208.13	218.41	214.68	7,694,210.00
06.03.2026	211.24	198.45	205.95	199.33	7,635,375.00
09.03.2026	211.50	194.08	195.64	211.15	9,972,733.00
10.03.2026	220.82	210.88	211.00	215.23	8,198,231.00
11.03.2026	221.62	214.00	214.45	218.87	5,346,028.00
12.03.2026	215.06	208.00	213.67	209.49	7,606,821.00
13.03.2026	218.00	211.23	212.25	212.20	6,252,431.00
16.03.2026	221.46	215.95	218.49	219.40	7,061,745.00
17.03.2026	226.71	218.55	219.98	226.47	7,249,941.00
18.03.2026	232.32	222.98	227.00	224.71	9,210,192.00
19.03.2026	235.14	215.00	218.17	233.99	7,153,258.00
20.03.2026	236.84	222.04	234.32	228.36	22,776,290.00

צרו איתנו קשר *5988