גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:44

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	59.295	59.295	59.295	59.295	0.00
16:50	58.555	58.555	58.555	58.555	133,575.00
17:00	58.19	58.19	58.19	58.19	97,765.00
17:10	57.815	57.815	57.815	57.815	71,545.00
17:20	57.805	57.805	57.805	57.805	56,039.00
17:30	57.95	57.95	57.95	57.95	49,856.00
17:40	58.12	58.12	58.12	58.12	28,024.00
17:50	57.835	57.835	57.835	57.835	39,696.00
18:00	57.56	57.56	57.56	57.56	27,600.00
18:10	57.475	57.475	57.475	57.475	27,532.00
18:20	57.27	57.27	57.27	57.27	24,513.00
18:30	57.3575	57.3575	57.3575	57.3575	30,908.00
18:40	57.515	57.515	57.515	57.515	30,819.00
18:50	57.1112	57.1112	57.1112	57.1112	28,552.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.12.2025 17:00	65.51	65.06	65.51	65.14	85,540.00
15.12.2025 17:30	65.055	64.65	64.93	64.915	185,019.00
15.12.2025 18:00	65.07	64.87	64.955	64.885	260,536.00
15.12.2025 18:30	64.955	64.73	64.82	64.87	201,263.00
15.12.2025 19:00	65.0752	64.91	64.96	64.935	318,786.00
15.12.2025 19:30	65.11	64.935	64.975	64.96	314,100.00
15.12.2025 20:00	65.175	64.98	65.01	65.05	367,411.00
15.12.2025 20:30	65.241	65.051	65.08	65.18	396,968.00
15.12.2025 21:00	65.19	64.97	65.19	65.065	580,618.00
15.12.2025 21:30	65.235	65.03	65.12	65.235	625,784.00
15.12.2025 22:00	65.3	64.966	65.23	64.966	692,582.00
15.12.2025 22:30	65.1	64.81	64.92	65.1	1,569,539.00
16.12.2025 16:30	65.01	64.31	65.01	64.31	26,120.00
16.12.2025 17:00	64.52	64.205	64.27	64.405	74,110.00
16.12.2025 17:30	64.555	64.255	64.5	64.2646	194,670.00
16.12.2025 18:00	64.15	63.885	64.0731	64.05	292,455.00
16.12.2025 18:30	64.04	63.76	63.985	63.81	347,172.00
16.12.2025 19:00	64.18	63.915	63.98	64.08	705,393.00
16.12.2025 19:30	64.225	63.945	64.065	64	924,301.00
16.12.2025 20:00	64	63.79	63.97	63.98	807,973.00
16.12.2025 20:30	64.019	63.75	64.019	63.75	723,301.00
16.12.2025 21:00	63.73	63.375	63.73	63.66	915,242.00
16.12.2025 21:30	63.8799	63.65	63.65	63.76	821,177.00
16.12.2025 22:00	63.94	63.745	63.77	63.89	1,057,557.00
16.12.2025 22:30	63.93	63.72	63.9	63.89	2,046,833.00
17.12.2025 16:30	63.805	62.32	62.89	63.805	108,417.00
17.12.2025 17:00	64.09	63.21	63.74	63.345	430,551.00
17.12.2025 17:30	63.5	63.06	63.36	63.12	731,815.00
17.12.2025 18:00	63.24	62.77	62.98	62.96	1,048,984.00
17.12.2025 18:30	63.27	62.8201	62.91	62.955	904,644.00
17.12.2025 19:00	63	62.635	62.775	62.85	1,168,656.00
17.12.2025 19:30	62.9	62.45	62.81	62.45	1,349,859.00
17.12.2025 20:00	62.5	62.2867	62.475	62.3	1,393,233.00
17.12.2025 20:30	62.525	62.28	62.28	62.38	1,879,827.00
17.12.2025 21:00	62.63	62.38	62.39	62.62	2,196,888.00
17.12.2025 21:30	62.88	62.61	62.64	62.68	1,745,435.00
17.12.2025 22:00	62.815	62.66	62.69	62.815	1,672,039.00
17.12.2025 22:30	63	62.695	62.8	62.905	2,739,299.00
18.12.2025 16:30	64.01	62.4414	64.01	62.94	169,503.00
18.12.2025 17:00	63.35	62.78	63.01	62.94	404,937.00
18.12.2025 17:30	63.545	62.825	62.955	63.3	600,276.00
18.12.2025 18:00	63.555	62.88	63.355	62.925	886,127.00
18.12.2025 18:30	63.07	62.77	62.89	62.91	1,253,931.00
18.12.2025 19:00	62.955	62.21	62.955	62.245	1,846,421.00
18.12.2025 19:30	62.755	62.1	62.265	62.38	1,711,311.00
18.12.2025 20:00	62.595	62.315	62.38	62.46	2,563,048.00
18.12.2025 20:30	62.66	62.43	62.48	62.46	2,270,604.00
18.12.2025 21:00	62.52	62.28	62.44	62.38	2,016,917.00
18.12.2025 21:30	62.36	61.93	62.3	62.0184	2,168,095.00
18.12.2025 22:00	62.569	62.14	62.14	62.495	3,093,983.00
18.12.2025 22:30	62.81	62.36	62.51	62.775	3,931,452.00
19.12.2025 16:30	59.32	57.265	57.265	57.6775	591,328.00
19.12.2025 17:00	58.44	57.385	57.82	57.9391	1,453,120.00
19.12.2025 17:30	58.19	57.355	58.085	57.59	1,297,060.00
19.12.2025 18:00	57.7	57.2	57.59	57.305	1,862,606.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.12.2024	67.07	64.85	65.38	65.86	3,220,250.00
23.12.2024	66.22	65.21	65.50	65.90	757,015.00
24.12.2024	66.59	65.33	65.72	66.40	336,534.00
26.12.2024	66.59	65.50	65.64	66.27	465,314.00
27.12.2024	66.70	65.20	65.85	65.69	573,727.00
30.12.2024	65.99	64.31	65.48	65.58	779,511.00
31.12.2024	66.58	65.54	66.09	65.72	787,724.00
06.01.2025	67.24	64.97	66.31	65.07	945,798.00
07.01.2025	65.58	64.09	64.94	64.47	1,006,509.00
08.01.2025	65.36	63.27	63.86	65.34	1,442,808.00
10.01.2025	65.55	62.85	65.40	63.19	1,368,234.00
13.01.2025	64.25	62.42	62.83	64.08	2,664,083.00
14.01.2025	72.64	65.30	71.63	67.17	5,894,002.00
15.01.2025	71.65	68.19	71.46	68.52	2,804,470.00
16.01.2025	68.38	66.14	68.00	68.25	1,459,901.00
17.01.2025	69.75	67.39	69.58	67.89	1,379,648.00
21.01.2025	69.48	66.77	68.89	67.03	1,230,996.00
22.01.2025	67.92	66.37	66.37	67.85	1,011,526.00
23.01.2025	68.49	66.99	67.58	67.72	1,271,409.00
24.01.2025	67.72	66.62	67.72	66.85	657,517.00
27.01.2025	70.47	67.10	67.10	70.05	1,491,005.00
28.01.2025	69.58	68.29	69.45	68.37	1,470,555.00
29.01.2025	68.79	66.60	68.08	67.12	1,377,870.00
30.01.2025	69.64	67.36	67.70	68.76	905,743.00
31.01.2025	68.48	66.77	68.19	67.10	1,367,331.00
03.02.2025	66.54	64.77	65.72	66.36	251,424.00
04.02.2025	66.90	65.05	65.14	66.50	1,240,019.00
05.02.2025	67.64	66.29	67.64	67.54	562,111.00
06.02.2025	67.69	66.08	67.00	66.42	1,391,867.00
07.02.2025	65.77	63.00	65.66	63.45	1,566,897.00
10.02.2025	64.38	63.69	63.94	64.08	1,336,411.00
11.02.2025	64.65	63.78	63.82	64.22	940,057.00
12.02.2025	63.94	61.71	62.85	63.94	2,133,149.00
13.02.2025	64.73	63.32	64.73	64.29	522,270.00
14.02.2025	66.20	64.43	65.00	64.99	1,009,023.00
18.02.2025	64.63	62.86	64.30	63.68	970,477.00
19.02.2025	62.59	60.96	61.25	62.10	1,423,441.00
20.02.2025	62.96	61.68	61.80	62.83	1,125,588.00
21.02.2025	63.52	61.10	63.52	61.26	774,074.00
24.02.2025	61.82	59.89	61.40	61.11	1,406,352.00
25.02.2025	63.69	61.38	61.58	63.19	1,064,648.00
26.02.2025	63.17	61.71	63.00	62.13	967,345.00
27.02.2025	62.52	60.90	61.80	61.01	767,347.00
28.02.2025	61.74	60.43	61.05	61.00	899,857.00
03.03.2025	61.35	59.50	60.99	59.85	840,800.00
04.03.2025	61.57	59.00	59.27	60.77	1,214,166.00
05.03.2025	61.98	60.53	60.74	61.95	920,024.00
06.03.2025	64.64	62.27	62.84	64.43	1,766,451.00
07.03.2025	64.68	63.08	64.28	64.02	1,163,702.00
10.03.2025	66.27	63.92	64.22	63.98	1,284,360.00
11.03.2025	64.56	62.54	63.89	62.64	1,235,629.00
12.03.2025	63.07	60.76	62.78	61.41	1,440,811.00
13.03.2025	61.99	59.63	61.19	59.89	1,335,301.00
14.03.2025	60.82	59.53	60.46	60.64	1,432,501.00
17.03.2025	60.61	59.40	60.50	60.61	1,088,607.00
18.03.2025	60.95	59.89	60.50	60.27	1,204,436.00
19.03.2025	62.00	59.99	60.13	61.52	1,352,408.00
20.03.2025	62.90	61.03	61.36	61.27	1,203,503.00
21.03.2025	60.20	58.80	59.30	59.75	4,457,460.00
24.03.2025	61.89	59.90	60.10	61.79	2,678,799.00
25.03.2025	60.40	56.41	56.59	58.57	5,430,075.00
26.03.2025	59.83	58.59	58.65	59.11	1,351,615.00
27.03.2025	60.04	58.97	59.22	59.21	1,038,423.00
28.03.2025	59.58	57.58	59.58	57.73	1,184,133.00
31.03.2025	58.75	56.58	57.32	58.12	2,408,055.00
01.04.2025	58.47	57.10	58.47	58.37	1,554,964.00
02.04.2025	59.07	57.47	57.55	58.93	1,064,615.00
03.04.2025	57.19	54.91	57.19	55.61	1,787,774.00
04.04.2025	58.70	54.02	54.26	57.54	1,780,324.00
07.04.2025	59.19	54.26	56.37	54.65	2,028,820.00
08.04.2025	55.88	51.48	55.74	51.98	1,603,555.00
09.04.2025	55.35	49.75	50.97	54.04	2,086,922.00
10.04.2025	53.63	50.19	52.69	51.40	1,920,790.00
11.04.2025	51.07	48.90	50.97	50.90	2,917,068.00
14.04.2025	51.97	50.07	51.85	51.02	1,205,786.00
15.04.2025	51.93	50.62	50.93	51.04	1,328,542.00
16.04.2025	51.40	49.69	51.04	50.15	1,290,208.00
17.04.2025	51.99	50.00	50.35	51.67	1,795,605.00
21.04.2025	51.57	50.50	51.25	51.07	1,064,790.00
22.04.2025	53.72	51.77	51.94	53.66	1,369,322.00
23.04.2025	56.03	53.45	54.43	53.47	1,224,110.00
24.04.2025	54.47	52.97	53.78	54.27	1,121,781.00
25.04.2025	53.96	53.28	53.96	53.70	935,821.00
28.04.2025	54.43	53.24	53.68	53.92	1,105,102.00
29.04.2025	54.06	52.52	53.45	53.25	2,124,204.00
30.04.2025	54.17	52.01	52.54	54.03	1,222,939.00
01.05.2025	54.67	53.30	53.81	53.74	858,328.00
02.05.2025	55.14	53.88	54.20	54.93	828,696.00
05.05.2025	55.37	54.49	54.50	54.70	1,131,743.00
06.05.2025	54.90	52.86	54.25	52.94	956,090.00
07.05.2025	54.17	53.24	53.49	53.71	1,309,339.00
08.05.2025	55.10	53.88	54.20	54.36	1,104,161.00
09.05.2025	54.65	53.75	54.46	53.96	628,489.00
12.05.2025	58.08	55.30	56.55	56.13	1,095,239.00
13.05.2025	56.75	55.76	56.75	56.00	1,207,970.00
14.05.2025	55.93	53.83	55.66	53.91	1,276,521.00
15.05.2025	54.50	53.22	54.28	54.39	693,525.00
16.05.2025	55.09	54.23	54.25	55.05	663,943.00
19.05.2025	54.34	53.31	53.73	53.96	612,722.00
20.05.2025	54.05	52.93	53.48	53.21	662,946.00
21.05.2025	53.22	51.03	52.77	51.38	922,047.00
22.05.2025	51.44	50.35	50.84	51.23	1,227,003.00
23.05.2025	51.51	50.63	50.67	51.24	1,445,502.00
27.05.2025	53.32	51.35	51.98	53.29	1,028,109.00
28.05.2025	53.20	51.39	53.20	51.43	986,112.00
29.05.2025	52.21	51.02	52.01	51.78	820,264.00
30.05.2025	51.94	51.08	51.58	51.58	1,020,928.00
02.06.2025	51.19	49.94	51.07	50.99	1,043,147.00
03.06.2025	51.99	50.58	50.85	51.79	992,726.00
04.06.2025	53.33	51.81	51.85	53.03	850,510.00
05.06.2025	53.43	52.26	52.81	52.95	806,439.00
06.06.2025	53.25	51.50	52.90	51.62	1,448,984.00
09.06.2025	53.28	51.76	52.49	52.95	1,409,069.00
10.06.2025	54.99	53.28	53.81	54.74	1,321,138.00
11.06.2025	55.95	53.30	55.53	53.42	1,344,168.00
12.06.2025	54.05	52.76	53.19	53.77	1,188,906.00
13.06.2025	53.54	52.04	52.75	52.44	989,201.00
16.06.2025	53.10	52.19	52.86	52.99	1,101,363.00
17.06.2025	53.72	50.55	52.96	50.61	1,709,662.00
18.06.2025	51.68	50.20	50.34	50.62	2,067,257.00
20.06.2025	51.91	50.66	50.88	51.75	2,917,979.00
23.06.2025	53.50	51.12	51.35	53.32	3,911,461.00
24.06.2025	54.34	51.26	51.31	53.08	3,545,957.00
25.06.2025	53.27	51.61	52.93	51.75	1,958,187.00
26.06.2025	52.16	50.97	51.89	52.13	1,689,509.00
27.06.2025	53.57	52.11	52.30	52.72	2,936,497.00
30.06.2025	53.33	52.12	52.91	52.97	1,855,598.00
01.07.2025	57.06	52.52	52.66	55.36	2,066,061.00
02.07.2025	56.17	54.85	55.55	55.74	1,496,885.00
03.07.2025	55.96	53.94	55.68	54.15	991,084.00
07.07.2025	54.28	52.34	53.91	52.78	1,030,302.00
08.07.2025	54.07	52.39	52.68	53.24	1,437,097.00
09.07.2025	56.23	53.92	54.50	55.97	1,837,082.00
10.07.2025	57.38	55.66	55.71	56.18	1,562,767.00
11.07.2025	56.28	55.00	55.14	55.60	1,352,077.00
14.07.2025	55.55	54.38	55.29	55.32	1,084,720.00
15.07.2025	55.78	53.14	55.73	53.63	3,116,404.00
16.07.2025	55.23	53.47	53.90	54.85	1,942,799.00
17.07.2025	55.78	54.66	54.88	55.60	1,775,236.00
18.07.2025	56.10	53.42	55.80	53.89	1,666,018.00
21.07.2025	54.75	54.04	54.24	54.23	1,204,372.00
22.07.2025	59.51	56.01	56.10	59.01	2,364,246.00
23.07.2025	59.62	58.13	59.47	58.70	1,719,994.00
24.07.2025	58.41	56.33	57.95	56.55	1,552,215.00
25.07.2025	56.94	55.73	56.94	56.86	1,271,660.00
28.07.2025	57.48	55.78	56.47	57.03	1,197,339.00
29.07.2025	57.20	56.40	57.06	56.87	1,079,751.00
30.07.2025	57.13	54.81	56.77	55.16	1,251,908.00
31.07.2025	55.65	54.22	54.35	55.26	1,134,542.00
01.08.2025	57.44	55.76	55.98	57.19	1,486,897.00
04.08.2025	58.40	57.19	57.24	58.14	1,242,366.00
05.08.2025	59.82	57.96	58.01	59.27	1,507,699.00
06.08.2025	59.86	58.57	59.50	58.64	1,096,642.00
07.08.2025	59.97	58.65	59.25	58.77	1,302,438.00
08.08.2025	59.75	58.76	58.89	59.58	1,160,065.00
11.08.2025	60.22	58.05	59.72	58.80	1,152,652.00
12.08.2025	61.48	58.65	59.40	61.30	2,153,349.00
13.08.2025	64.32	61.50	62.04	63.71	1,688,733.00
14.08.2025	63.09	61.61	62.10	63.03	1,248,506.00
15.08.2025	64.24	62.58	63.83	62.88	1,383,621.00
18.08.2025	63.58	62.07	63.58	62.21	1,264,107.00
19.08.2025	64.00	62.69	62.94	63.28	1,014,874.00
20.08.2025	63.56	61.09	63.07	61.22	1,579,786.00
21.08.2025	60.86	59.60	60.72	60.58	1,211,717.00
22.08.2025	65.45	60.52	61.00	64.75	2,026,807.00
25.08.2025	64.35	63.25	64.28	63.75	790,337.00
26.08.2025	63.97	63.05	63.76	63.16	1,222,365.00
27.08.2025	63.86	62.71	62.88	63.32	720,689.00
28.08.2025	63.59	62.30	63.59	63.45	983,953.00
29.08.2025	63.85	62.87	63.50	63.55	653,216.00
02.09.2025	63.37	62.33	62.43	62.73	1,010,803.00
03.09.2025	64.31	62.28	62.28	63.74	990,807.00
04.09.2025	66.21	64.00	64.18	65.95	1,149,399.00
05.09.2025	68.71	66.82	67.35	67.97	1,644,166.00
08.09.2025	68.00	66.72	67.57	67.82	849,576.00
09.09.2025	67.75	65.27	67.50	65.92	1,183,684.00
10.09.2025	66.41	65.24	66.18	65.57	902,556.00
11.09.2025	67.52	65.98	66.16	67.38	993,352.00
12.09.2025	67.00	65.79	66.66	65.88	948,852.00
15.09.2025	66.07	64.27	66.07	65.19	1,114,719.00
16.09.2025	65.63	64.29	65.41	65.36	1,646,406.00
17.09.2025	68.41	64.45	65.98	65.03	1,611,137.00
18.09.2025	65.49	64.15	64.95	64.74	523,305.00
19.09.2025	65.30	63.60	64.28	63.91	1,200,692.00
22.09.2025	63.51	61.77	63.50	62.14	583,799.00
23.09.2025	63.16	61.74	62.71	62.42	507,554.00
24.09.2025	63.82	61.98	62.00	62.39	1,185,433.00
25.09.2025	65.38	62.00	62.99	62.41	1,548,829.00
26.09.2025	63.78	62.22	62.67	63.30	703,619.00
29.09.2025	64.29	62.86	63.48	64.14	514,936.00
30.09.2025	64.44	62.33	64.39	63.65	353,845.00
01.10.2025	64.89	63.54	64.35	64.68	347,341.00
02.10.2025	64.92	63.63	64.46	64.74	396,032.00
03.10.2025	66.13	64.50	64.73	65.73	713,367.00
06.10.2025	65.90	64.33	65.89	64.47	436,014.00
07.10.2025	63.29	60.78	62.72	61.17	598,458.00
08.10.2025	61.10	59.79	61.09	60.32	535,678.00
09.10.2025	60.17	57.22	59.86	57.58	1,084,390.00
10.10.2025	58.41	57.17	58.15	57.81	1,013,112.00
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

צרו איתנו קשר *5988