גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלוייו

Klaviyo

מניה KVYO 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	16.76	16.76	16.76	16.76	0.00
16:50	16.64	16.64	16.64	16.64	39,720.00
17:00	16.775	16.775	16.775	16.775	17,179.00
17:10	16.735	16.735	16.735	16.735	47,413.00
17:20	16.695	16.695	16.695	16.695	32,577.00
17:30	16.57	16.57	16.57	16.57	36,904.00
17:40	16.75	16.75	16.75	16.75	101,967.00
17:50	16.795	16.795	16.795	16.795	49,619.00
18:00	16.835	16.835	16.835	16.835	50,946.00
18:10	16.855	16.855	16.855	16.855	47,550.00
18:20	16.775	16.775	16.775	16.775	41,177.00
18:30	16.75	16.75	16.75	16.75	29,410.00
18:40	16.7145	16.7145	16.7145	16.7145	29,476.00
18:50	16.635	16.635	16.635	16.635	18,577.00
19:00	16.83	16.83	16.83	16.83	60,540.00
19:10	16.935	16.935	16.935	16.935	95,615.00
19:20	16.925	16.925	16.925	16.925	27,675.00
19:30	16.8	16.8	16.8	16.8	455,949.00
19:40	16.735	16.735	16.735	16.735	30,993.00
19:50	16.75	16.75	16.75	16.75	71,517.00
20:00	16.67	16.67	16.67	16.67	71,376.00
20:10	16.655	16.655	16.655	16.655	13,677.00
20:20	16.645	16.645	16.645	16.645	26,940.00
20:30	16.6211	16.6211	16.6211	16.6211	25,445.00
20:40	16.655	16.655	16.655	16.655	45,317.00
20:50	16.59	16.59	16.59	16.59	37,638.00
21:00	16.6021	16.6021	16.6021	16.6021	21,752.00
21:10	16.595	16.595	16.595	16.595	33,344.00
21:20	16.48	16.48	16.48	16.48	53,998.00
21:30	16.46	16.46	16.46	16.46	49,390.00
21:40	16.44	16.44	16.44	16.44	42,656.00
21:50	16.37	16.37	16.37	16.37	28,812.00
22:00	16.375	16.375	16.375	16.375	34,088.00
22:10	16.395	16.395	16.395	16.395	42,754.00
22:20	16.4	16.4	16.4	16.4	35,764.00
22:30	16.485	16.485	16.485	16.485	41,329.00
22:40	16.485	16.485	16.485	16.485	89,078.00
22:50	16.525	16.525	16.525	16.525	103,361.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	16.38	16.15	16.26	16.21	390,353.00
01.10.2026 17:30	16.2101	15.85	16.185	15.86	664,489.00
01.10.2026 18:00	16.12	15.87	15.88	15.985	842,207.00
01.10.2026 18:30	16.095	15.995	15.995	16.08	888,924.00
01.10.2026 19:00	16.195	16.085	16.115	16.185	836,646.00
01.10.2026 19:30	16.21	16.1636	16.185	16.185	833,098.00
01.10.2026 20:00	16.265	16.18	16.19	16.26	992,094.00
01.10.2026 20:30	16.365	16.275	16.285	16.305	1,292,309.00
01.10.2026 21:00	16.375	16.29	16.305	16.32	1,349,877.00
01.10.2026 21:30	16.35	16.3	16.315	16.34	1,444,584.00
01.10.2026 22:00	16.335	16.25	16.335	16.285	1,866,613.00
01.10.2026 22:30	16.3	16.135	16.29	16.155	2,650,153.00
02.10.2026 16:30	16.43	15.98	16.38	16.2	45,906.00
02.10.2026 17:00	16.188	15.9904	16.18	15.9904	175,275.00
02.10.2026 17:30	16.085	15.985	16.021	16.02	265,568.00
02.10.2026 18:00	15.99	15.75	15.99	15.8471	316,266.00
02.10.2026 18:30	15.86	15.73	15.84	15.76	306,938.00
02.10.2026 19:00	15.845	15.765	15.785	15.765	311,976.00
02.10.2026 19:30	15.87	15.76	15.76	15.8689	367,842.00
02.10.2026 20:00	15.865	15.775	15.86	15.79	551,682.00
02.10.2026 20:30	15.805	15.75	15.79	15.79	679,086.00
02.10.2026 21:00	15.88	15.79	15.795	15.795	839,104.00
02.10.2026 21:30	15.85	15.795	15.795	15.845	970,115.00
02.10.2026 22:00	15.8462	15.71	15.845	15.725	941,968.00
02.10.2026 22:30	15.765	15.685	15.725	15.695	1,563,882.00
05.10.2026 16:30	16.44	15.83	15.88	16.22	114,949.00
05.10.2026 17:00	16.435	16.205	16.241	16.4	286,453.00
05.10.2026 17:30	16.52	16.38	16.435	16.455	397,408.00
05.10.2026 18:00	16.46	16.26	16.415	16.265	526,341.00
05.10.2026 18:30	16.48	16.265	16.265	16.48	578,485.00
05.10.2026 19:00	16.535	16.44	16.475	16.485	618,719.00
05.10.2026 19:30	16.485	16.385	16.485	16.385	574,323.00
05.10.2026 20:00	16.41	16.365	16.37	16.405	765,761.00
05.10.2026 20:30	16.43	16.345	16.4	16.39	886,283.00
05.10.2026 21:00	16.44	16.375	16.395	16.435	862,440.00
05.10.2026 21:30	16.525	16.4351	16.4351	16.515	905,200.00
05.10.2026 22:00	16.515	16.435	16.515	16.495	1,236,904.00
05.10.2026 22:30	16.725	16.495	16.495	16.705	1,827,338.00
06.10.2026 16:30	16.88	16.64	16.88	16.8	50,726.00
06.10.2026 17:00	16.835	16.55	16.79	16.615	184,632.00
06.10.2026 17:30	16.87	16.63	16.63	16.82	467,808.00
06.10.2026 18:00	16.8795	16.695	16.845	16.695	648,933.00
06.10.2026 18:30	16.89	16.635	16.6934	16.88	589,114.00
06.10.2026 19:00	16.99	16.72	16.88	16.73	987,022.00
06.10.2026 19:30	16.79	16.63	16.725	16.665	1,452,696.00
06.10.2026 20:00	16.665	16.58	16.665	16.615	1,273,919.00
06.10.2026 20:30	16.68	16.57	16.625	16.595	1,512,206.00
06.10.2026 21:00	16.61	16.43	16.58	16.43	1,618,260.00
06.10.2026 21:30	16.46	16.325	16.45	16.38	1,613,072.00
06.10.2026 22:00	16.49	16.375	16.385	16.475	2,432,603.00
06.10.2026 22:30	16.65	16.465	16.475	16.635	3,127,956.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.10.2025	26.33	25.39	25.74	26.14	1,774,634.00
09.10.2025	26.40	25.24	26.12	25.61	1,312,071.00
10.10.2025	25.92	24.23	25.67	24.48	2,278,640.00
13.10.2025	24.93	23.96	24.93	24.47	1,067,059.00
14.10.2025	24.66	23.61	23.82	24.46	1,393,275.00
15.10.2025	24.95	23.83	24.72	24.03	785,052.00
16.10.2025	24.65	23.48	24.35	23.78	1,772,618.00
17.10.2025	23.93	23.44	23.59	23.71	863,218.00
20.10.2025	24.44	23.95	24.10	24.33	902,414.00
21.10.2025	26.22	24.39	24.44	26.21	2,173,303.00
22.10.2025	26.49	25.39	26.32	26.31	2,133,757.00
23.10.2025	26.46	25.94	26.15	26.14	1,073,393.00
24.10.2025	26.95	26.24	26.83	26.27	1,034,595.00
27.10.2025	26.95	26.01	26.70	26.14	737,146.00
28.10.2025	26.26	25.71	26.11	25.82	767,793.00
29.10.2025	25.77	25.00	25.52	25.40	888,164.00
30.10.2025	25.78	24.73	25.20	25.38	979,046.00
31.10.2025	26.09	25.32	25.64	26.00	809,103.00
03.11.2025	26.57	25.41	26.03	26.56	1,402,673.00
04.11.2025	26.31	25.24	26.31	25.94	2,297,497.00
05.11.2025	27.12	25.67	26.20	26.94	3,032,335.00
06.11.2025	28.81	25.68	28.53	28.81	6,639,348.00
07.11.2025	30.62	28.00	28.45	30.52	3,012,852.00
10.11.2025	30.60	29.15	30.60	29.41	3,494,748.00
11.11.2025	30.02	29.12	29.56	29.50	1,707,622.00
12.11.2025	29.90	29.04	29.41	29.33	1,118,832.00
13.11.2025	29.32	27.84	28.94	28.47	1,304,682.00
14.11.2025	28.96	27.68	27.73	28.62	611,730.00
17.11.2025	28.62	26.94	28.19	27.18	1,955,094.00
18.11.2025	27.58	26.64	27.00	27.38	1,324,381.00
19.11.2025	27.85	26.75	27.22	27.56	953,928.00
20.11.2025	28.43	26.82	28.01	26.91	1,113,503.00
21.11.2025	27.98	26.21	26.80	27.64	772,375.00
24.11.2025	28.20	27.40	27.78	27.74	897,390.00
25.11.2025	28.91	27.76	27.86	28.49	698,820.00
26.11.2025	28.83	28.12	28.34	28.40	430,522.00
28.11.2025	28.89	28.41	28.47	28.58	195,403.00
01.12.2025	28.75	27.73	27.77	28.17	563,374.00
02.12.2025	28.89	28.16	28.28	28.72	2,069,197.00
03.12.2025	29.22	28.27	28.57	29.09	491,056.00
04.12.2025	30.00	29.03	29.23	29.99	737,433.00
05.12.2025	30.68	29.38	29.84	29.50	1,095,973.00
08.12.2025	30.97	29.93	30.27	30.44	1,285,376.00
09.12.2025	30.03	28.80	30.03	29.42	1,103,708.00
10.12.2025	30.48	29.19	29.68	29.46	1,016,560.00
11.12.2025	30.78	29.60	29.61	30.14	926,688.00
12.12.2025	30.10	29.42	30.05	29.87	975,277.00
15.12.2025	30.29	28.79	30.29	28.86	864,981.00
16.12.2025	29.53	28.55	28.83	29.53	988,847.00
17.12.2025	30.71	29.12	29.26	30.00	2,937,987.00
18.12.2025	31.65	30.23	30.48	31.52	1,477,219.00
19.12.2025	32.23	31.43	31.48	31.96	1,134,757.00
22.12.2025	33.35	31.50	31.73	33.24	1,401,384.00
23.12.2025	33.18	31.76	32.91	32.49	689,652.00
24.12.2025	32.49	31.88	32.23	32.38	225,254.00
26.12.2025	32.60	32.04	32.47	32.59	276,990.00
29.12.2025	32.90	32.08	32.23	32.59	530,188.00
30.12.2025	33.03	32.25	32.44	32.65	404,947.00
31.12.2025	32.93	32.24	32.53	32.48	655,781.00
02.01.2026	32.74	29.14	32.55	29.33	2,502,663.00
05.01.2026	29.80	27.87	28.94	29.08	5,634,917.00
06.01.2026	29.56	28.47	29.26	29.03	3,824,972.00
07.01.2026	30.05	28.48	29.24	29.75	2,763,561.00
08.01.2026	29.64	27.69	29.51	28.03	2,510,615.00
09.01.2026	28.65	27.26	28.34	28.57	1,500,254.00
12.01.2026	28.60	27.50	28.08	28.43	1,108,857.00
13.01.2026	28.46	27.10	28.39	27.13	1,607,306.00
14.01.2026	27.13	26.20	27.00	26.54	942,504.00
15.01.2026	26.72	25.27	26.67	25.61	1,310,204.00
16.01.2026	25.75	23.74	25.54	23.82	2,272,289.00
20.01.2026	24.47	23.00	23.10	24.20	1,895,076.00
21.01.2026	25.50	24.18	24.31	25.24	2,623,479.00
22.01.2026	26.48	25.50	25.52	26.44	1,602,058.00
23.01.2026	26.68	25.47	26.58	25.62	1,045,531.00
26.01.2026	26.33	25.61	25.97	25.76	771,666.00
27.01.2026	26.08	24.88	26.00	25.40	811,699.00
28.01.2026	26.26	25.37	25.72	25.72	678,728.00
29.01.2026	25.61	22.15	25.68	22.30	4,014,362.00
30.01.2026	23.10	22.03	22.35	22.21	1,328,746.00
02.02.2026	23.43	21.89	22.27	22.57	1,831,700.00
03.02.2026	21.87	19.87	21.80	20.15	1,736,875.00
04.02.2026	20.79	18.92	19.70	20.74	1,835,019.00
05.02.2026	20.60	18.67	20.43	18.85	2,007,732.00
06.02.2026	19.99	18.57	19.56	19.14	1,901,227.00
09.02.2026	19.87	18.55	19.01	19.69	2,712,708.00
10.02.2026	21.29	19.76	19.82	21.14	5,310,754.00
11.02.2026	22.05	19.50	21.77	20.32	6,494,500.00
12.02.2026	20.98	18.23	20.69	18.53	4,650,302.00
13.02.2026	19.85	18.50	18.72	18.60	3,290,758.00
17.02.2026	18.45	16.93	18.16	17.79	3,187,984.00
18.02.2026	18.48	17.69	18.35	18.22	1,955,671.00
19.02.2026	18.53	17.90	18.01	18.15	1,079,373.00
20.02.2026	18.68	17.06	18.08	17.32	2,167,137.00
23.02.2026	17.08	15.53	17.04	15.88	5,547,915.00
24.02.2026	17.52	15.84	16.19	16.70	4,310,866.00
25.02.2026	17.41	15.92	16.70	17.23	1,825,762.00
26.02.2026	18.48	17.40	17.49	18.46	2,253,419.00
27.02.2026	17.94	17.24	17.70	17.41	1,889,899.00
02.03.2026	18.88	17.80	17.90	18.22	2,217,746.00
03.03.2026	19.24	17.53	17.76	18.87	1,739,913.00
04.03.2026	19.77	18.82	18.96	19.54	1,691,233.00
05.03.2026	21.34	19.61	19.72	21.17	4,669,935.00
06.03.2026	21.55	20.39	20.88	20.98	3,315,017.00
09.03.2026	20.95	20.10	20.70	20.50	1,911,203.00
10.03.2026	20.41	19.27	20.32	20.07	2,385,112.00
11.03.2026	20.75	19.56	20.49	19.85	889,639.00
12.03.2026	20.48	19.24	19.79	19.27	1,152,228.00
13.03.2026	19.67	18.67	19.17	19.11	1,096,399.00
16.03.2026	19.57	19.07	19.15	19.19	1,147,987.00
17.03.2026	20.39	19.09	19.47	19.10	1,349,705.00
18.03.2026	19.36	18.48	18.89	18.78	1,121,034.00
19.03.2026	19.43	18.46	18.84	18.66	673,428.00
20.03.2026	18.77	17.76	18.40	18.57	1,173,652.00
23.03.2026	19.26	18.43	18.66	18.97	1,516,921.00
24.03.2026	18.84	17.78	18.77	18.00	2,609,251.00
25.03.2026	19.10	17.48	19.08	18.14	1,329,278.00
26.03.2026	19.30	18.00	18.13	19.05	1,591,618.00
27.03.2026	19.06	18.31	18.70	18.69	1,948,268.00
30.03.2026	19.43	18.71	18.85	18.98	1,391,164.00
31.03.2026	19.80	18.80	19.25	19.48	1,503,030.00
01.04.2026	20.15	19.06	19.98	19.45	1,921,577.00
02.04.2026	19.65	18.54	19.30	19.14	1,182,174.00
06.04.2026	19.30	18.77	19.18	19.22	1,131,275.00
07.04.2026	19.02	18.28	18.79	18.65	1,358,299.00
08.04.2026	19.70	17.99	19.51	18.10	1,654,760.00
09.04.2026	17.97	16.86	17.90	17.81	2,693,869.00
10.04.2026	17.74	16.18	17.71	16.40	2,552,571.00
13.04.2026	17.69	16.17	16.25	17.60	2,263,878.00
14.04.2026	18.07	16.83	17.90	16.93	2,173,927.00
15.04.2026	18.45	17.11	17.40	18.37	2,254,005.00
16.04.2026	19.18	18.31	18.88	18.40	2,066,005.00
17.04.2026	18.97	18.36	18.76	18.67	3,809,480.00
20.04.2026	20.08	18.54	18.64	20.06	2,365,286.00
21.04.2026	21.56	19.88	20.49	20.31	2,151,450.00
22.04.2026	20.81	20.26	20.32	20.47	1,268,169.00
23.04.2026	19.51	18.50	19.51	18.77	1,602,603.00
24.04.2026	19.65	19.04	19.14	19.45	1,083,399.00
27.04.2026	20.15	19.26	19.27	19.45	883,113.00
28.04.2026	20.26	19.48	19.82	19.94	1,414,718.00
29.04.2026	20.18	19.56	19.83	19.88	1,567,226.00
30.04.2026	20.13	19.17	19.55	20.10	3,374,604.00
01.05.2026	22.25	20.75	21.00	22.21	3,292,754.00
05.05.2026	23.52	21.94	22.24	23.36	5,018,717.00
06.05.2026	17.57	15.31	17.04	15.81	10,319,790.00
07.05.2026	16.78	15.56	16.68	15.76	8,840,442.00
08.05.2026	15.81	14.96	15.51	15.20	7,920,215.00
11.05.2026	15.65	14.91	15.09	15.52	3,917,435.00
12.05.2026	15.73	14.29	15.67	14.44	3,213,989.00
13.05.2026	14.58	13.53	14.15	14.26	4,400,170.00
14.05.2026	14.45	13.78	14.28	14.34	3,508,029.00
15.05.2026	14.87	14.31	14.49	14.39	2,851,981.00
18.05.2026	15.20	14.23	14.27	14.60	2,587,676.00
19.05.2026	15.40	14.68	15.15	14.71	5,045,586.00
20.05.2026	15.10	14.53	14.75	15.09	3,652,314.00
21.05.2026	15.13	14.52	14.71	14.91	4,331,237.00
22.05.2026	15.39	14.63	15.01	14.85	3,625,622.00
26.05.2026	15.05	14.43	14.80	14.46	3,176,048.00
27.05.2026	15.04	14.16	14.24	14.20	2,881,821.00
28.05.2026	15.07	14.23	14.43	14.74	3,542,864.00
29.05.2026	15.88	14.77	15.12	15.85	3,462,007.00
01.06.2026	18.54	16.17	16.40	18.38	6,775,872.00
02.06.2026	17.80	16.60	17.48	16.94	6,046,179.00
03.06.2026	16.87	15.59	16.35	15.70	2,355,663.00
04.06.2026	16.52	15.67	16.15	15.79	1,758,300.00
05.06.2026	16.16	15.15	15.96	15.58	2,219,612.00
08.06.2026	15.69	14.99	15.37	15.22	1,692,141.00
09.06.2026	15.49	14.54	15.05	14.79	2,690,635.00
10.06.2026	15.24	14.40	14.56	14.51	1,973,214.00
11.06.2026	14.51	13.97	14.27	14.30	2,315,707.00
12.06.2026	14.45	13.80	14.25	14.24	2,436,090.00
15.06.2026	14.64	13.87	14.34	14.00	2,401,110.00
16.06.2026	14.29	13.71	13.90	13.83	2,983,847.00
17.06.2026	14.07	13.38	13.65	13.46	6,329,645.00
18.06.2026	13.52	13.10	13.40	13.26	3,782,097.00
22.06.2026	13.38	12.53	12.95	12.87	2,519,306.00
23.06.2026	13.64	13.05	13.14	13.49	2,375,311.00
24.06.2026	14.60	13.60	13.70	14.05	3,217,044.00
25.06.2026	14.37	13.80	13.80	14.04	2,001,119.00
26.06.2026	15.07	14.15	14.24	14.89	5,416,694.00
29.06.2026	15.55	14.92	15.40	14.94	2,195,516.00

צרו איתנו קשר *5988