גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אס.קיי. הייניקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 28.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.קיי. הייניקס

SK hynix

מניה SKHY 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	158.46	158.46	158.46	158.46	0.00
16:50	159.6601	159.6601	159.6601	159.6601	319,376.00
17:00	160.51	160.51	160.51	160.51	258,104.00
17:10	161.61	161.61	161.61	161.61	336,340.00
17:20	160.39	160.39	160.39	160.39	225,297.00
17:30	162.26	162.26	162.26	162.26	296,006.00
17:40	162.78	162.78	162.78	162.78	345,967.00
17:50	162.57	162.57	162.57	162.57	341,113.00
18:00	161.965	161.965	161.965	161.965	224,947.00
18:10	162.6201	162.6201	162.6201	162.6201	171,931.00
18:20	162.85	162.85	162.85	162.85	159,919.00
18:30	162.81	162.81	162.81	162.81	138,411.00
18:40	162.83	162.83	162.83	162.83	157,622.00
18:50	161.7201	161.7201	161.7201	161.7201	164,599.00
19:00	161.315	161.315	161.315	161.315	125,010.00
19:10	160.27	160.27	160.27	160.27	242,879.00
19:20	161.3	161.3	161.3	161.3	136,311.00
19:30	160.905	160.905	160.905	160.905	150,399.00
19:40	160.63	160.63	160.63	160.63	134,435.00
19:50	160.99	160.99	160.99	160.99	108,848.00
20:00	161.58	161.58	161.58	161.58	221,094.00
20:10	161.19	161.19	161.19	161.19	88,868.00
20:20	161.22	161.22	161.22	161.22	107,525.00
20:30	160.9857	160.9857	160.9857	160.9857	53,471.00
20:40	161.36	161.36	161.36	161.36	66,418.00
20:50	161.432	161.432	161.432	161.432	96,633.00
21:00	161.914	161.914	161.914	161.914	130,090.00
21:10	162.16	162.16	162.16	162.16	88,019.00
21:20	161.78	161.78	161.78	161.78	76,131.00
21:30	161.06	161.06	161.06	161.06	100,412.00
21:40	161.3	161.3	161.3	161.3	60,097.00
21:50	161.13	161.13	161.13	161.13	77,084.00
22:00	160.755	160.755	160.755	160.755	78,674.00
22:10	161.005	161.005	161.005	161.005	76,890.00
22:20	161.31	161.31	161.31	161.31	69,066.00
22:30	161.03	161.03	161.03	161.03	113,288.00
22:40	160.865	160.865	160.865	160.865	91,808.00
22:50	161.2	161.2	161.2	161.2	101,943.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2026 17:00	166.375	163.6	166.33	164.52	28,291,506.00
21.08.2026 17:30	164.655	162.63	164.63	163.68	35,856,248.00
21.08.2026 18:00	165.4453	163.94	164.1	165.06	74,386,354.00
21.08.2026 18:30	167.4	164.975	164.975	166.55	90,006,814.00
21.08.2026 19:00	166.575	165.25	166.4	165.955	77,386,040.00
21.08.2026 19:30	166.45	165.665	165.885	165.91	111,664,152.00
21.08.2026 20:00	166.11	165.14	165.9401	165.55	117,755,829.00
21.08.2026 20:30	165.88	165.08	165.62	165.105	112,386,302.00
21.08.2026 21:00	165.31	163.5798	165.07	163.61	139,720,898.00
21.08.2026 21:30	163.79	163.27	163.57	163.69	133,326,155.00
21.08.2026 22:00	163.9993	163.525	163.74	163.525	110,430,020.00
21.08.2026 22:30	163.7	162.675	163.425	163.336	135,694,151.00
24.08.2026 16:30	157.37	151.89	157.37	153.59	10,837,954.00
24.08.2026 17:00	154.4942	152.26	153	153.75	20,182,707.00
24.08.2026 17:30	155.6281	154	154	155.1333	27,061,655.00
24.08.2026 18:00	155.445	154.475	154.8753	155.445	29,142,655.00
24.08.2026 18:30	156.6	155.4501	155.705	155.8799	39,098,219.00
24.08.2026 19:00	157.46	155.68	155.735	156.91	38,119,116.00
24.08.2026 19:30	156.92	155.6001	156.92	155.695	46,156,210.00
24.08.2026 20:00	155.9899	154.74	155.65	154.8	93,607,365.00
24.08.2026 20:30	154.84	154.505	154.815	154.545	118,795,989.00
24.08.2026 21:00	156.78	154.62	154.62	156.665	102,616,819.00
24.08.2026 21:30	156.96	156.04	156.74	156.26	83,328,249.00
24.08.2026 22:00	156.3184	155.85	156.21	155.91	111,896,977.00
24.08.2026 22:30	155.965	154.71	155.92	155.29	109,400,470.00
25.08.2026 16:30	160.89	157.695	159.61	157.71	5,055,621.00
25.08.2026 17:00	158.29	156.36	158.08	157.425	13,015,537.00
25.08.2026 17:30	159.08	156.89	157.115	158.84	15,821,687.00
25.08.2026 18:00	159.48	158.49	158.685	159.25	18,725,659.00
25.08.2026 18:30	159.285	158.67	159.1725	158.94	21,363,380.00
25.08.2026 19:00	159.47	158.72	158.72	159.42	24,178,846.00
25.08.2026 19:30	159.41	158.46	159.405	158.75	26,031,938.00
25.08.2026 20:00	158.73	157.51	158.705	158.1312	34,990,614.00
25.08.2026 20:30	158.4	158.06	158.1	158.4	46,588,773.00
25.08.2026 21:00	158.51	157.98	158.31	158.45	49,767,764.00
25.08.2026 21:30	159.13	158.34	158.44	158.925	54,191,061.00
25.08.2026 22:00	158.92	158.135	158.605	158.6	75,345,018.00
25.08.2026 22:30	159.55	158.06	158.4	159.55	76,584,933.00
26.08.2026 16:30	161.09	158.12	158.12	160.56	8,297,004.00
26.08.2026 17:00	160.44	158.39	160.44	158.8	15,702,264.00
26.08.2026 17:30	159.81	158.79	158.82	159.265	14,678,364.00
26.08.2026 18:00	160.1907	159.01	159.385	160.1907	13,561,292.00
26.08.2026 18:30	160.6	159.81	160.07	159.81	15,029,181.00
26.08.2026 19:00	160.165	159.52	159.5401	159.91	14,074,633.00
26.08.2026 19:30	159.935	159.4574	159.935	159.72	13,762,791.00
26.08.2026 20:00	160.1	159.28	159.7	159.6058	21,299,480.00
26.08.2026 20:30	159.9575	158.77	159.545	158.965	25,879,692.00
26.08.2026 21:00	158.8107	158.165	158.8107	158.44	28,886,951.00
26.08.2026 21:30	158.63	158.25	158.42	158.47	27,977,563.00
26.08.2026 22:00	158.55	158.11	158.33	158.415	27,245,363.00
26.08.2026 22:30	158.45	157.64	158.3	158.13	31,284,797.00
27.08.2026 16:30	164.245	159.65	163.61	160.4	12,636,010.00
27.08.2026 17:00	162.46	159.8	160.795	162.46	27,515,007.00
27.08.2026 17:30	163.42	161.9327	162.6	162.3192	36,322,132.00
27.08.2026 18:00	162.8	161.6792	162.64	161.9104	37,361,077.00
27.08.2026 18:30	162.4	160.24	162.06	161.505	32,581,552.00
27.08.2026 19:00	161.76	160.64	161.42	160.81	32,585,543.00
27.08.2026 19:30	161.25	160.775	160.915	161.2	36,051,455.00
27.08.2026 20:00	161.14	160.6	160.99	160.6	44,579,829.00
27.08.2026 20:30	160.65	159.845	160.5772	159.845	49,014,764.00
27.08.2026 21:00	159.935	158.72	159.865	158.72	53,099,711.00
27.08.2026 21:30	159.62	158.8	158.85	159.605	52,422,099.00
27.08.2026 22:00	160.25	159.49	159.575	160.09	40,548,580.00
27.08.2026 22:30	161.85	159.81	159.81	161.665	52,341,039.00
28.08.2026 16:30	161.8825	158.12	158.82	161.8825	13,077,766.00
28.08.2026 17:00	162.59	159.77	161.18	162.395	22,633,604.00
28.08.2026 17:30	163.154	161.45	162.08	162.7	25,121,706.00
28.08.2026 18:00	163.49	162.36	162.95	163.07	25,464,258.00
28.08.2026 18:30	163.01	160.67	162.965	161.0112	32,644,928.00
28.08.2026 19:00	161.3799	159.9217	160.875	161.04	30,498,409.00
28.08.2026 19:30	161.93	160.62	161.19	161.62	35,953,738.00
28.08.2026 20:00	161.355	160.76	161.02	161.05	42,120,853.00
28.08.2026 20:30	162.26	161.065	161.3	162	52,343,996.00
28.08.2026 21:00	162.28	161.06	162.02	161.1	51,077,756.00
28.08.2026 21:30	161.36	160.54	161.15	160.83	41,307,720.00
28.08.2026 22:00	161.36	160.71	160.71	161.14	36,212,621.00
28.08.2026 22:30	161.525	160.54	161.035	161.07	50,446,845.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.07.2026	162.28	151.30	153.00	153.28	31,608,030.00
14.07.2026	194.45	165.50	168.22	193.92	46,572,060.00
15.07.2026	187.95	166.48	182.00	176.46	50,719,750.00
16.07.2026	168.20	151.38	166.00	152.31	36,785,810.00
17.07.2026	167.37	145.57	152.31	154.03	48,123,970.00
20.07.2026	163.41	149.74	163.28	151.16	24,562,890.00
21.07.2026	173.22	160.55	162.18	171.94	25,849,410.00
22.07.2026	170.09	162.00	162.43	165.27	16,546,830.00
23.07.2026	177.93	167.02	170.51	169.50	23,031,420.00
24.07.2026	164.20	153.10	164.00	154.50	15,655,890.00
27.07.2026	159.71	139.01	159.61	143.02	34,122,400.00
28.07.2026	136.49	128.29	135.91	130.17	30,171,530.00
29.07.2026	137.19	124.80	129.87	126.79	41,837,900.00
30.07.2026	150.36	134.51	136.59	149.00	33,833,380.00
31.07.2026	162.65	143.51	159.77	143.73	29,717,730.00
03.08.2026	144.16	134.58	140.08	142.72	19,550,010.00
04.08.2026	155.47	146.70	150.18	154.38	20,890,500.00
05.08.2026	155.95	149.84	150.55	151.03	12,785,640.00
06.08.2026	147.24	137.73	138.99	143.53	14,596,540.00
07.08.2026	143.50	133.80	143.31	137.91	22,639,120.00
10.08.2026	139.06	134.30	134.95	135.29	10,916,890.00
11.08.2026	141.87	137.34	138.93	141.65	11,825,880.00
12.08.2026	155.15	147.26	150.72	154.41	17,918,970.00
13.08.2026	168.50	153.41	154.13	165.67	22,120,350.00
14.08.2026	171.58	163.76	169.31	166.33	14,205,710.00
17.08.2026	178.43	169.57	172.58	171.38	16,308,460.00
18.08.2026	163.88	154.53	161.83	155.62	15,064,000.00
19.08.2026	163.80	155.62	162.78	156.16	21,121,390.00
20.08.2026	166.39	160.13	161.64	163.08	14,228,000.00
21.08.2026	167.46	162.57	166.29	163.41	9,971,120.00
24.08.2026	157.55	151.50	157.37	155.37	11,102,390.00
25.08.2026	161.18	156.24	159.48	159.53	7,628,285.00
26.08.2026	161.21	157.59	158.69	158.02	5,777,914.00
27.08.2026	164.73	158.61	163.84	161.61	8,783,463.00

צרו איתנו קשר *5988