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 19.08.2026

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	17.92	17.92	17.92	17.92	0.00
16:50	17.91	17.91	17.91	17.91	34,161.00
17:00	17.795	17.795	17.795	17.795	57,803.00
17:10	17.82	17.82	17.82	17.82	77,507.00
17:20	17.955	17.955	17.955	17.955	92,806.00
17:30	18.05	18.05	18.05	18.05	43,332.00
17:40	18.14	18.14	18.14	18.14	30,969.00
17:50	18.25	18.25	18.25	18.25	42,450.00
18:00	18.382	18.382	18.382	18.382	37,753.00
18:10	18.405	18.405	18.405	18.405	53,148.00
18:20	18.28	18.28	18.28	18.28	40,371.00
18:30	18.275	18.275	18.275	18.275	25,611.00
18:40	18.32	18.32	18.32	18.32	23,544.00
18:50	18.3384	18.3384	18.3384	18.3384	19,549.00
19:00	18.48	18.48	18.48	18.48	46,286.00
19:10	18.42	18.42	18.42	18.42	43,413.00
19:20	18.32	18.32	18.32	18.32	22,545.00
19:30	18.33	18.33	18.33	18.33	21,148.00
19:40	18.265	18.265	18.265	18.265	26,141.00
19:50	18.196	18.196	18.196	18.196	22,616.00
20:00	18.14	18.14	18.14	18.14	41,812.00
20:10	18.125	18.125	18.125	18.125	30,136.00
20:20	18.13	18.13	18.13	18.13	16,941.00
20:30	17.995	17.995	17.995	17.995	20,918.00
20:40	18.06	18.06	18.06	18.06	27,029.00
20:50	18.0749	18.0749	18.0749	18.0749	21,533.00
21:00	18.095	18.095	18.095	18.095	54,081.00
21:10	18.095	18.095	18.095	18.095	29,990.00
21:20	18.1	18.1	18.1	18.1	26,581.00
21:30	18.1	18.1	18.1	18.1	18,780.00
21:40	18.105	18.105	18.105	18.105	16,495.00
21:50	18.12	18.12	18.12	18.12	16,304.00
22:00	18.15	18.15	18.15	18.15	44,009.00
22:10	18.155	18.155	18.155	18.155	26,579.00
22:20	18.165	18.165	18.165	18.165	32,416.00
22:30	18.13	18.13	18.13	18.13	44,613.00
22:40	18.18	18.18	18.18	18.18	58,235.00
22:50	18.18	18.18	18.18	18.18	50,198.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	18.625	18.2701	18.545	18.43	775,675.00
14.08.2026 17:30	18.475	18.21	18.44	18.295	917,212.00
14.08.2026 18:00	18.51	18.31	18.31	18.51	854,233.00
14.08.2026 18:30	18.63	18.53	18.53	18.615	1,334,159.00
14.08.2026 19:00	18.625	18.42	18.625	18.53	1,368,470.00
14.08.2026 19:30	18.54	18.455	18.53	18.49	1,592,197.00
14.08.2026 20:00	18.505	18.455	18.475	18.5	1,640,385.00
14.08.2026 20:30	18.505	18.39	18.49	18.435	1,894,723.00
14.08.2026 21:00	18.5	18.425	18.43	18.48	1,742,927.00
14.08.2026 21:30	18.55	18.455	18.49	18.495	1,850,159.00
14.08.2026 22:00	18.545	18.465	18.49	18.48	1,889,213.00
14.08.2026 22:30	18.565	18.465	18.495	18.49	2,306,676.00
17.08.2026 16:30	18.325	17.66	18.27	17.66	53,814.00
17.08.2026 17:00	17.87	17.67	17.72	17.81	148,805.00
17.08.2026 17:30	17.8997	17.7299	17.81	17.74	211,910.00
17.08.2026 18:00	17.75	17.58	17.75	17.58	365,791.00
17.08.2026 18:30	17.61	17.47	17.59	17.53	495,648.00
17.08.2026 19:00	17.52	17.45	17.51	17.485	594,920.00
17.08.2026 19:30	17.64	17.51	17.51	17.59	887,190.00
17.08.2026 20:00	17.615	17.42	17.615	17.465	1,034,852.00
17.08.2026 20:30	17.495	17.42	17.465	17.43	1,169,245.00
17.08.2026 21:00	17.535	17.43	17.45	17.525	1,388,562.00
17.08.2026 21:30	17.595	17.485	17.52	17.555	1,529,097.00
17.08.2026 22:00	17.69	17.545	17.555	17.565	1,479,703.00
17.08.2026 22:30	17.625	17.515	17.57	17.53	1,667,429.00
18.08.2026 16:30	18.215	17.835	17.86	17.96	70,431.00
18.08.2026 17:00	18.29	18.1135	18.1135	18.125	203,567.00
18.08.2026 17:30	18.08	18.08	18.08	18.08	10,211.00
18.08.2026 18:00	18.27	18.11	18.1972	18.25	381,982.00
18.08.2026 18:30	18.26	18.18	18.24	18.23	395,449.00
18.08.2026 19:00	18.345	18.2373	18.24	18.2373	450,561.00
18.08.2026 19:30	18.28	18.185	18.25	18.2399	762,023.00
18.08.2026 20:00	18.23	18.14	18.225	18.165	954,598.00
18.08.2026 20:30	18.195	18.125	18.16	18.165	1,163,388.00
18.08.2026 21:00	18.24	18.08	18.13	18.23	1,323,710.00
18.08.2026 21:30	18.23	18.06	18.225	18.086	1,203,066.00
18.08.2026 22:00	18.0837	17.93	18.0837	17.93	1,473,493.00
18.08.2026 22:30	17.98	17.79	17.95	17.8	2,019,328.00
19.08.2026 16:30	17.99	17.76	17.875	17.82	46,460.00
19.08.2026 17:00	18.0986	17.82	17.87	18.08	147,950.00
19.08.2026 17:30	18.42	18.0432	18.0432	18.4001	259,021.00
19.08.2026 18:00	18.5001	18.22	18.475	18.24	334,520.00
19.08.2026 18:30	18.5	18.26	18.26	18.43	524,003.00
19.08.2026 19:00	18.435	18.27	18.435	18.27	600,596.00
19.08.2026 19:30	18.29	18.12	18.28	18.135	888,048.00
19.08.2026 20:00	18.19	17.995	18.15	18.04	1,073,829.00
19.08.2026 20:30	18.15	18.02	18.055	18.115	1,162,870.00
19.08.2026 21:00	18.14	18.08	18.12	18.12	1,127,911.00
19.08.2026 21:30	18.161	18.0814	18.13	18.15	1,008,314.00
19.08.2026 22:00	18.21	18.11	18.125	18.195	1,603,173.00
19.08.2026 22:30	18.32	18.15	18.23	18.2	1,663,515.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025	32.23	30.81	30.96	31.98	2,474,857.00
22.08.2025	33.30	31.83	31.91	32.77	1,658,332.00
25.08.2025	32.74	31.57	32.70	31.57	1,114,523.00
26.08.2025	32.23	31.17	31.52	31.53	3,068,699.00
27.08.2025	32.25	31.54	31.72	32.08	1,055,958.00
28.08.2025	33.00	32.16	32.52	32.51	917,159.00
29.08.2025	32.94	32.22	32.48	32.44	1,387,896.00
02.09.2025	31.89	30.60	31.71	30.75	1,753,212.00
03.09.2025	31.50	30.65	30.74	31.23	1,246,510.00
04.09.2025	31.22	30.32	30.83	31.15	1,272,924.00
05.09.2025	32.89	31.69	31.96	32.19	1,398,239.00
08.09.2025	33.56	32.41	33.00	33.20	1,844,980.00
09.09.2025	32.72	31.44	32.20	32.15	4,012,552.00
10.09.2025	32.30	31.16	32.20	31.17	1,965,368.00
11.09.2025	31.80	30.76	31.06	31.80	1,831,785.00
12.09.2025	32.01	31.16	31.84	31.19	1,668,366.00
15.09.2025	32.32	31.15	31.38	31.65	2,340,740.00
16.09.2025	33.05	31.29	31.72	32.92	4,498,130.00
17.09.2025	34.90	33.00	33.00	33.65	3,654,735.00
18.09.2025	34.38	33.28	34.13	33.58	909,527.00
19.09.2025	35.30	34.34	35.10	34.92	897,038.00
22.09.2025	36.16	34.85	35.13	35.92	1,240,810.00
23.09.2025	36.22	34.99	36.22	35.01	1,326,878.00
24.09.2025	35.83	34.94	35.80	35.44	721,874.00
25.09.2025	34.75	33.74	34.75	32.06	2,559,656.00
26.09.2025	32.58	31.67	32.31	31.87	2,551,453.00
29.09.2025	32.15	31.37	32.00	31.49	1,616,562.00
30.09.2025	31.77	27.67	31.68	27.67	4,686,002.00
01.10.2025	28.30	26.14	27.77	26.22	3,192,749.00
02.10.2025	26.92	25.86	26.70	25.90	1,446,081.00
03.10.2025	26.84	25.60	26.07	25.88	1,890,606.00
06.10.2025	27.49	25.12	26.25	26.16	2,843,716.00
07.10.2025	26.47	24.93	26.18	25.43	3,322,270.00
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