גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 24.08.2026

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	302.9003	302.9003	302.9003	302.9003	0.00
16:50	301.115	301.115	301.115	301.115	231,376.00
17:00	301.75	301.75	301.75	301.75	155,520.00
17:10	299.88	299.88	299.88	299.88	117,359.00
17:20	300.21	300.21	300.21	300.21	70,067.00
17:30	301.5	301.5	301.5	301.5	114,989.00
17:40	303.78	303.78	303.78	303.78	108,618.00
17:50	304.095	304.095	304.095	304.095	92,957.00
18:00	303.03	303.03	303.03	303.03	55,697.00
18:10	301.505	301.505	301.505	301.505	181,567.00
18:20	302.12	302.12	302.12	302.12	52,103.00
18:30	303.11	303.11	303.11	303.11	100,869.00
18:40	304.575	304.575	304.575	304.575	129,851.00
18:50	307.12	307.12	307.12	307.12	64,408.00
19:00	306.57	306.57	306.57	306.57	54,725.00
19:10	306.08	306.08	306.08	306.08	78,411.00
19:20	306.49	306.49	306.49	306.49	72,260.00
19:30	307.38	307.38	307.38	307.38	87,408.00
19:40	305.765	305.765	305.765	305.765	62,757.00
19:50	305.49	305.49	305.49	305.49	40,826.00
20:00	305.68	305.68	305.68	305.68	84,545.00
20:10	305.74	305.74	305.74	305.74	84,107.00
20:20	305.99	305.99	305.99	305.99	83,327.00
20:30	305.29	305.29	305.29	305.29	47,511.00
20:40	305.58	305.58	305.58	305.58	56,798.00
20:50	306.51	306.51	306.51	306.51	61,607.00
21:00	307.65	307.65	307.65	307.65	59,299.00
21:10	309.53	309.53	309.53	309.53	37,524.00
21:20	310.7125	310.7125	310.7125	310.7125	54,729.00
21:30	310.89	310.89	310.89	310.89	35,926.00
21:40	311.11	311.11	311.11	311.11	49,999.00
21:50	310.9775	310.9775	310.9775	310.9775	39,721.00
22:00	310.655	310.655	310.655	310.655	33,257.00
22:10	310.54	310.54	310.54	310.54	48,530.00
22:20	309.68	309.68	309.68	309.68	68,843.00
22:30	310.27	310.27	310.27	310.27	57,841.00
22:40	309.76	309.76	309.76	309.76	84,484.00
22:50	309.27	309.27	309.27	309.27	90,444.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2026 17:00	315.98	309.33	314.845	311.7969	11,566,356.00
19.08.2026 17:30	314.85	311.38	311.41	313.08	19,967,693.00
19.08.2026 18:00	313.04	310.68	312.85	311.2	21,819,368.00
19.08.2026 18:30	310.33	307.14	310.2501	307.82	36,767,826.00
19.08.2026 19:00	309.71	307.72	307.72	308.62	43,534,707.00
19.08.2026 19:30	310.26	308.11	308.49	309.14	65,203,109.00
19.08.2026 20:00	309.52	307.96	308.78	308.59	74,509,828.00
19.08.2026 20:30	308.87	307.725	308.38	307.725	92,367,023.00
19.08.2026 21:00	308.77	305.0801	307.87	306.55	94,732,246.00
19.08.2026 21:30	308.41	306.09	307.055	307.09	85,607,064.00
19.08.2026 22:00	309.42	306.7	307.41	308.6	110,087,627.00
19.08.2026 22:30	309.48	306.2	308.96	307.25	102,873,508.00
20.08.2026 16:30	310.685	306.01	306.01	309.75	3,772,380.00
20.08.2026 17:00	311.655	308.415	310	309.26	7,870,290.00
20.08.2026 17:30	312.34	308.78	309.47	310.71	10,673,989.00
20.08.2026 18:00	312.27	308.22	311.28	308.884	19,270,303.00
20.08.2026 18:30	309.29	306.21	309.29	308.51	24,606,187.00
20.08.2026 19:00	309.445	308.1175	308.385	308.3001	20,183,147.00
20.08.2026 19:30	309.03	307.675	308.155	308.55	34,367,026.00
20.08.2026 20:00	308.48	306.72	308.32	307.03	37,330,893.00
20.08.2026 20:30	307.11	306.365	307.075	306.45	47,771,156.00
20.08.2026 21:00	306.69	305.24	306.545	305.78	40,810,548.00
20.08.2026 21:30	306.94	305.495	305.86	306.77	50,300,926.00
20.08.2026 22:00	309	306.78	306.78	308.43	55,629,544.00
20.08.2026 22:30	310.68	307.81	308.22	310.68	55,764,838.00
21.08.2026 16:30	318.54	310.235	316.71	311.73	10,212,215.00
21.08.2026 17:00	311.82	306.79	311.3	308.99	14,883,429.00
21.08.2026 17:30	309.465	303.9472	309.015	304.04	17,243,973.00
21.08.2026 18:00	309.5	304.25	304.25	309.5	33,986,672.00
21.08.2026 18:30	312	309.47	309.47	311.19	39,722,776.00
21.08.2026 19:00	311.765	310.02	311.47	311.225	33,825,296.00
21.08.2026 19:30	312.58	310.92	311	311.68	48,131,441.00
21.08.2026 20:00	312.15	310.82	311.89	312.07	55,701,960.00
21.08.2026 20:30	313.88	312.245	312.245	313.05	58,386,675.00
21.08.2026 21:00	314	313.04	313.04	313.54	63,090,443.00
21.08.2026 21:30	313.93	312.81	313.05	313.815	61,402,190.00
21.08.2026 22:00	314.29	313.32	313.82	313.75	60,980,292.00
21.08.2026 22:30	314.25	312.205	313.95	313.71	78,502,715.00
24.08.2026 16:30	306.4	298	306.4	302.18	3,426,725.00
24.08.2026 17:00	301.72	299.38	301.2	301.4842	6,965,758.00
24.08.2026 17:30	304.855	301.675	301.92	301.675	10,842,109.00
24.08.2026 18:00	303.24	300.96	301.1	303.24	13,308,521.00
24.08.2026 18:30	307.8282	303.9	303.9	306.59	19,682,194.00
24.08.2026 19:00	307.52	305.51	306.76	306.73	19,873,654.00
24.08.2026 19:30	307.03	305.07	306.94	305.56	25,169,508.00
24.08.2026 20:00	306.4599	305.09	305.45	305.22	52,647,255.00
24.08.2026 20:30	308	305.09	305.36	307.845	62,010,353.00
24.08.2026 21:00	311.335	307.955	307.955	310.42	58,284,765.00
24.08.2026 21:30	311.26	310.35	310.5	310.35	47,366,857.00
24.08.2026 22:00	310.78	309.34	310.19	310.36	67,129,779.00
24.08.2026 22:30	310.775	306.85	310.6	310.14	73,066,144.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2025	103.99	101.10	101.30	103.63	11,776,650.00
27.08.2025	103.78	102.36	103.17	103.67	7,207,705.00
28.08.2025	104.90	102.96	104.00	104.09	7,367,083.00
29.08.2025	102.69	98.81	101.91	100.15	12,176,450.00
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