גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פאלומר הולדינגס > גרפים

עדכון אחרון 22:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאלומר הולדינגס

Palomar Holdings

מניה PLMR 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	115.885	115.885	115.885	115.885	0.00
16:50	115.5	115.5	115.5	115.5	543.00
17:00	115.5	115.5	115.5	115.5	1,216.00
17:10	115.5	115.5	115.5	115.5	213.00
17:20	115.5	115.5	115.5	115.5	205.00
17:30	115.5	115.5	115.5	115.5	362.00
17:40	114.59	114.59	114.59	114.59	4,314.00
17:50	114.5	114.5	114.5	114.5	2,629.00
18:00	113.99	113.99	113.99	113.99	3,791.00
18:10	113.78	113.78	113.78	113.78	447.00
18:20	113.78	113.78	113.78	113.78	1,037.00
18:30	112.98	112.98	112.98	112.98	21,394.00
18:40	112.98	112.98	112.98	112.98	539.00
18:50	113.225	113.225	113.225	113.225	900.00
19:00	112.58	112.58	112.58	112.58	3,908.00
19:10	111.6875	111.6875	111.6875	111.6875	1,911.00
19:20	111.46	111.46	111.46	111.46	3,869.00
19:30	111.89	111.89	111.89	111.89	2,579.00
19:40	111.745	111.745	111.745	111.745	441.00
19:50	111.36	111.36	111.36	111.36	3,593.00
20:00	110.95	110.95	110.95	110.95	3,792.00
20:10	110.19	110.19	110.19	110.19	14,005.00
20:20	110.075	110.075	110.075	110.075	5,705.00
20:30	109.62	109.62	109.62	109.62	10,296.00
20:40	109.495	109.495	109.495	109.495	3,115.00
20:50	110.19	110.19	110.19	110.19	9,893.00
21:00	109.68	109.68	109.68	109.68	3,715.00
21:10	109.86	109.86	109.86	109.86	1,546.00
21:20	109.86	109.86	109.86	109.86	509.00
21:30	109.91	109.91	109.91	109.91	4,258.00
21:40	109.58	109.58	109.58	109.58	3,132.00
21:50	109.965	109.965	109.965	109.965	12,938.00
22:00	110.07	110.07	110.07	110.07	20,735.00
22:10	109.955	109.955	109.955	109.955	3,746.00
22:20	109.87	109.87	109.87	109.87	1,555.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 17:00	114.33	113.8	114.33	113.8	21,436.00
22.05.2026 17:30	114.095	113.39	114.095	113.47	32,629.00
22.05.2026 18:00	113.67	113.36	113.36	113.58	10,519.00
22.05.2026 18:30	114.465	113.74	113.74	114.465	31,712.00
22.05.2026 19:00	114.185	113.72	113.985	113.88	31,481.00
22.05.2026 19:30	114.025	113.78	113.88	114.025	75,338.00
22.05.2026 20:00	114.18	114.04	114.18	114.04	38,712.00
22.05.2026 20:30	114.409	114.08	114.409	114.25	31,183.00
22.05.2026 21:00	114.47	114.07	114.22	114.29	54,820.00
22.05.2026 21:30	114.295	113.825	114.295	113.825	65,632.00
22.05.2026 22:00	114.57	113.915	113.915	114.57	71,456.00
22.05.2026 22:30	114.48	113.78	114.48	113.845	143,596.00
26.05.2026 16:30	116.41	113.59	113.59	114.09	16,567.00
26.05.2026 17:00	114.0175	112.74	114.015	112.79	37,795.00
26.05.2026 17:30	113.39	112.555	112.555	113.11	18,376.00
26.05.2026 18:00	113.6699	113.215	113.23	113.35	13,584.00
26.05.2026 18:30	113.5	112.98	113.5	113.04	30,498.00
26.05.2026 19:00	113.3099	112.99	112.995	113.3099	33,552.00
26.05.2026 19:30	113.01	112.49	113.01	112.68	32,671.00
26.05.2026 20:00	113.38	112.32	112.32	113.315	53,933.00
26.05.2026 20:30	113.32	112.85	113.235	113.225	95,062.00
26.05.2026 21:00	113.63	113.055	113.225	113.53	78,975.00
26.05.2026 21:30	113.815	113.815	113.815	113.815	7,891.00
26.05.2026 22:00	114.18	113.925	113.94	113.93	107,813.00
26.05.2026 22:30	114.39	113.7001	113.985	114.39	224,817.00
27.05.2026 16:30	115.885	114.98	115.175	115.5	3,920.00
27.05.2026 17:00	115.83	114.81	115.83	114.81	2,313.00
27.05.2026 17:30	114.59	113.525	114.56	113.99	24,161.00
27.05.2026 18:00	113.9599	112.435	113.78	112.98	37,460.00
27.05.2026 18:30	113.225	112.4	113.225	112.4	25,930.00
27.05.2026 19:00	112.24	111.46	112.24	111.745	86,095.00
27.05.2026 19:30	111.745	110.28	111.745	110.28	91,277.00
27.05.2026 20:00	110.19	109.155	110.1	109.155	148,615.00
27.05.2026 20:30	110.19	109.24	109.245	109.65	170,077.00
27.05.2026 21:00	109.91	109.565	109.62	109.565	75,876.00
27.05.2026 21:30	110.36	109.58	109.58	110.08	216,795.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.05.2025	163.54	161.10	163.08	162.45	151,793.00
29.05.2025	164.65	161.38	162.38	163.93	172,603.00
30.05.2025	172.37	165.14	166.82	171.47	520,357.00
02.06.2025	175.78	170.26	171.47	175.67	335,480.00
03.06.2025	175.85	170.45	175.65	175.10	264,405.00
04.06.2025	174.33	171.50	174.19	171.79	202,427.00
05.06.2025	172.12	168.11	171.12	168.37	220,738.00
06.06.2025	170.71	165.58	170.71	166.00	387,445.00
09.06.2025	167.20	153.43	167.20	162.27	540,437.00
10.06.2025	161.25	155.10	161.07	156.87	346,310.00
11.06.2025	158.94	155.46	157.07	157.97	274,501.00
12.06.2025	161.10	157.65	157.65	161.07	175,144.00
13.06.2025	162.60	159.87	160.88	160.93	181,597.00
16.06.2025	165.10	161.93	161.93	162.30	206,623.00
17.06.2025	162.00	157.73	160.92	159.40	155,834.00
18.06.2025	160.95	154.88	158.69	155.12	299,272.00
20.06.2025	157.16	154.68	155.94	155.67	409,993.00
23.06.2025	160.06	155.46	158.62	160.06	188,396.00
24.06.2025	162.65	158.98	161.16	160.02	171,245.00
25.06.2025	161.35	150.45	160.74	151.26	395,282.00
26.06.2025	153.92	147.82	150.76	153.67	423,986.00
27.06.2025	154.46	150.94	152.69	153.38	434,574.00
30.06.2025	155.28	152.13	153.65	154.25	252,571.00
01.07.2025	156.55	148.57	154.26	148.79	329,143.00
02.07.2025	150.20	141.22	148.09	143.65	504,042.00
03.07.2025	148.05	142.20	142.95	147.62	247,177.00
07.07.2025	148.53	144.40	147.73	145.32	226,984.00
08.07.2025	145.57	141.80	144.52	142.58	351,856.00
09.07.2025	144.84	140.00	142.12	144.45	494,808.00
10.07.2025	143.58	136.69	143.58	138.60	275,150.00
11.07.2025	139.95	134.76	138.85	135.01	274,529.00
14.07.2025	143.30	134.40	136.22	141.17	486,097.00
15.07.2025	142.31	139.27	140.29	141.88	382,817.00
16.07.2025	147.40	141.41	143.10	144.07	337,566.00
17.07.2025	144.50	139.90	143.57	140.41	255,075.00
18.07.2025	141.81	139.29	140.83	139.56	251,113.00
21.07.2025	142.59	136.41	138.33	139.86	320,177.00
22.07.2025	140.90	136.60	138.93	137.80	295,854.00
23.07.2025	139.99	132.65	137.78	136.93	388,984.00
24.07.2025	137.07	131.58	136.60	131.77	383,279.00
25.07.2025	135.76	131.82	133.56	132.52	322,896.00
28.07.2025	132.95	130.12	132.55	130.31	314,721.00
29.07.2025	132.74	129.20	132.22	129.99	255,448.00
30.07.2025	132.18	130.00	130.00	130.52	230,120.00
31.07.2025	134.57	130.60	130.60	132.49	298,120.00
01.08.2025	132.19	128.00	132.19	129.62	398,713.00
04.08.2025	131.91	128.35	130.10	131.53	388,266.00
05.08.2025	128.35	111.90	128.06	112.26	976,808.00
06.08.2025	117.22	109.45	112.51	116.64	2,020,084.00
07.08.2025	123.11	116.29	116.29	122.89	621,149.00
08.08.2025	124.00	120.05	122.19	120.38	396,482.00
11.08.2025	123.32	120.00	120.16	121.64	326,280.00
12.08.2025	123.23	119.86	122.65	123.05	295,667.00
13.08.2025	124.86	122.00	124.12	123.07	473,204.00
14.08.2025	123.86	119.96	123.11	120.60	356,209.00
15.08.2025	123.19	119.77	121.18	120.26	308,976.00
18.08.2025	121.92	119.25	119.64	120.53	195,981.00
19.08.2025	121.37	120.06	120.13	120.86	163,348.00
20.08.2025	125.26	121.59	121.59	125.07	233,736.00
21.08.2025	127.50	124.50	125.00	126.87	397,758.00
22.08.2025	128.60	124.34	126.94	125.05	360,967.00
25.08.2025	125.35	121.49	124.59	122.22	286,802.00
26.08.2025	122.49	120.53	121.98	121.93	384,908.00
27.08.2025	125.84	121.00	121.68	123.84	220,591.00
28.08.2025	126.08	122.98	123.91	124.12	223,457.00
29.08.2025	126.57	122.79	125.07	123.02	173,618.00
02.09.2025	122.50	120.25	121.88	122.27	177,020.00
03.09.2025	124.46	121.91	122.10	123.15	276,265.00
04.09.2025	126.50	123.39	124.10	126.24	227,922.00
05.09.2025	127.51	122.29	126.00	123.21	180,283.00
08.09.2025	123.93	120.75	123.30	123.79	190,407.00
09.09.2025	124.39	121.01	123.89	121.03	185,492.00
10.09.2025	121.59	118.11	120.67	118.70	480,233.00
11.09.2025	119.95	115.12	119.37	118.90	563,557.00
12.09.2025	119.23	116.76	118.98	116.84	303,313.00
15.09.2025	118.71	115.63	116.23	115.79	251,707.00
16.09.2025	117.52	114.45	115.20	114.54	325,355.00
17.09.2025	116.27	114.34	115.03	115.05	379,553.00
18.09.2025	117.09	114.43	115.07	117.05	351,256.00
19.09.2025	118.82	115.27	118.24	115.27	105,418.00
22.09.2025	116.84	114.64	115.84	116.45	163,812.00
23.09.2025	116.77	114.60	116.38	116.15	172,902.00
24.09.2025	117.67	115.65	115.65	117.03	149,741.00
25.09.2025	117.06	112.97	116.93	114.40	183,115.00
26.09.2025	115.75	114.05	114.96	115.23	144,667.00
29.09.2025	115.74	113.32	115.17	114.49	191,937.00
30.09.2025	116.91	113.76	115.21	116.75	198,673.00
01.10.2025	116.13	109.05	116.13	109.90	445,792.00
02.10.2025	112.61	107.75	109.83	112.33	309,739.00
03.10.2025	116.83	112.66	112.78	116.57	278,570.00
06.10.2025	118.65	112.71	118.65	112.90	247,644.00
07.10.2025	115.47	112.74	112.74	115.44	248,376.00
08.10.2025	120.67	112.99	116.03	118.94	279,586.00
09.10.2025	119.99	117.26	119.25	119.74	183,350.00
10.10.2025	121.25	117.62	120.30	118.07	253,470.00
13.10.2025	119.48	115.25	118.00	118.14	158,237.00
14.10.2025	119.94	117.24	117.65	119.48	133,950.00
15.10.2025	120.00	116.34	118.97	117.65	182,508.00
16.10.2025	117.22	110.64	116.11	112.60	285,379.00
17.10.2025	114.61	112.08	112.68	114.47	128,988.00
20.10.2025	117.21	113.82	115.82	115.13	129,891.00
21.10.2025	116.26	114.00	115.31	115.34	104,187.00
22.10.2025	116.55	112.37	115.73	113.08	249,851.00
23.10.2025	114.65	111.90	113.08	113.68	131,384.00
24.10.2025	115.90	111.90	114.58	113.25	141,242.00
27.10.2025	115.40	113.71	115.01	113.84	102,658.00
28.10.2025	114.08	110.98	113.23	112.76	172,285.00
29.10.2025	112.95	111.50	112.00	112.49	186,580.00
30.10.2025	115.12	112.02	113.30	112.50	144,918.00
31.10.2025	114.50	112.03	112.62	114.01	243,399.00
03.11.2025	114.33	111.85	113.12	113.72	250,657.00
04.11.2025	116.12	113.32	113.61	115.53	146,680.00
05.11.2025	117.49	115.56	115.58	116.71	123,931.00
06.11.2025	118.50	115.24	116.00	117.79	289,393.00
07.11.2025	130.47	118.57	121.19	128.06	504,124.00
10.11.2025	130.96	126.18	128.00	129.51	274,094.00
11.11.2025	132.34	129.57	130.40	132.08	165,461.00
12.11.2025	134.50	131.52	132.04	132.45	244,382.00
13.11.2025	132.80	128.75	131.80	130.06	219,691.00
14.11.2025	130.34	127.61	129.75	129.72	173,402.00
17.11.2025	130.55	127.60	129.26	128.48	136,914.00
18.11.2025	130.75	127.88	128.52	129.62	139,971.00
19.11.2025	129.99	124.72	128.84	125.50	179,053.00
20.11.2025	128.03	121.45	125.89	121.66	216,030.00
21.11.2025	124.45	120.06	121.52	122.81	185,949.00
24.11.2025	123.85	119.00	122.37	123.42	264,856.00
25.11.2025	126.06	123.26	123.42	123.84	160,694.00
26.11.2025	125.52	123.23	124.21	123.95	239,334.00
28.11.2025	125.25	123.29	124.61	124.21	70,594.00
01.12.2025	124.65	121.56	123.28	122.41	138,787.00
02.12.2025	124.22	121.30	122.41	122.07	180,964.00
03.12.2025	122.92	117.46	121.84	117.98	152,228.00
04.12.2025	121.75	117.01	117.94	120.02	276,186.00
05.12.2025	120.00	115.70	119.83	116.42	151,484.00
08.12.2025	116.71	113.00	116.42	115.43	126,457.00
09.12.2025	120.35	115.80	115.80	117.85	144,763.00
10.12.2025	120.44	117.00	118.27	118.67	184,620.00
11.12.2025	123.20	119.57	119.57	122.29	170,503.00
12.12.2025	127.50	122.55	123.00	126.59	173,976.00
15.12.2025	128.59	123.88	127.00	125.52	170,999.00
16.12.2025	128.22	125.00	125.78	127.54	209,191.00
17.12.2025	130.48	126.21	127.10	129.53	168,833.00
18.12.2025	134.45	129.02	129.24	133.87	224,718.00
19.12.2025	135.90	133.21	133.46	134.96	447,228.00
22.12.2025	137.99	134.63	134.76	136.67	85,943.00
23.12.2025	139.50	136.71	136.71	137.32	174,201.00
24.12.2025	136.99	135.64	136.88	136.02	52,879.00
26.12.2025	136.92	134.41	136.63	134.78	68,789.00
29.12.2025	136.24	133.82	134.73	135.38	101,254.00
30.12.2025	135.45	134.34	134.50	134.92	56,975.00
31.12.2025	136.31	134.70	134.92	134.76	114,976.00
02.01.2026	135.30	130.32	134.56	131.82	176,686.00
05.01.2026	138.00	131.10	131.10	136.07	208,233.00
06.01.2026	137.37	126.69	136.29	130.70	168,002.00
07.01.2026	131.53	127.39	131.28	129.34	110,323.00
08.01.2026	132.88	129.52	129.52	129.96	140,008.00
09.01.2026	131.70	127.67	129.97	128.69	117,048.00
12.01.2026	131.00	127.14	127.48	130.48	134,282.00
13.01.2026	130.59	126.21	130.59	127.57	89,863.00
14.01.2026	132.13	128.00	128.00	130.31	118,609.00
15.01.2026	133.43	129.75	129.75	130.41	148,445.00
16.01.2026	131.46	127.57	130.00	128.46	102,449.00
20.01.2026	131.66	127.57	127.57	130.63	138,971.00
21.01.2026	130.87	127.29	130.14	130.00	121,818.00
22.01.2026	130.07	127.21	129.63	127.83	108,978.00
23.01.2026	128.46	123.18	127.09	124.95	153,881.00
26.01.2026	130.81	125.64	126.11	126.96	141,804.00
27.01.2026	129.66	121.11	126.54	121.87	108,585.00
28.01.2026	122.83	119.43	122.11	119.70	135,374.00
29.01.2026	123.87	119.88	119.88	123.21	180,450.00
30.01.2026	124.97	119.72	122.04	123.59	144,984.00
02.02.2026	126.06	121.75	121.75	124.22	184,772.00
03.02.2026	124.82	118.44	122.66	121.89	245,084.00
04.02.2026	124.00	121.06	122.81	122.99	146,146.00
05.02.2026	131.18	123.88	124.38	129.15	198,535.00
06.02.2026	129.69	124.92	129.23	127.62	286,129.00
09.02.2026	129.68	124.76	127.51	126.54	306,007.00
10.02.2026	130.67	126.43	126.51	129.25	202,289.00
11.02.2026	133.35	126.19	129.33	131.64	294,007.00
12.02.2026	133.86	117.00	132.37	127.01	566,683.00
13.02.2026	136.58	126.92	127.30	132.10	327,399.00
17.02.2026	134.94	129.99	133.24	129.99	228,584.00
18.02.2026	130.39	124.01	129.14	127.84	418,875.00
19.02.2026	128.75	123.07	128.04	123.42	292,511.00
20.02.2026	124.58	120.33	124.21	120.61	234,575.00
23.02.2026	123.86	120.33	121.71	120.75	195,836.00
24.02.2026	121.98	118.04	120.94	120.94	280,819.00
25.02.2026	122.51	118.46	122.51	121.68	197,513.00
26.02.2026	124.71	120.52	122.50	121.85	235,023.00
27.02.2026	123.96	120.44	122.02	123.71	112,496.00
02.03.2026	127.39	121.09	121.09	126.60	135,625.00
03.03.2026	125.96	121.92	125.96	124.85	98,306.00
04.03.2026	125.75	122.79	124.70	124.41	122,456.00
05.03.2026	127.31	123.52	123.77	127.11	182,481.00
06.03.2026	127.71	123.85	126.16	127.32	117,090.00
09.03.2026	126.40	120.28	126.39	122.81	114,909.00
10.03.2026	124.36	120.75	121.97	123.17	129,862.00
11.03.2026	123.04	119.88	121.92	119.91	149,154.00
12.03.2026	121.70	117.53	119.52	119.80	133,386.00
13.03.2026	121.57	118.51	121.28	120.19	110,453.00
16.03.2026	122.47	118.86	120.43	120.25	186,934.00
17.03.2026	123.86	118.86	120.25	119.05	187,808.00
18.03.2026	117.99	114.90	117.99	117.25	249,721.00
19.03.2026	117.08	115.02	117.00	116.15	208,841.00
20.03.2026	117.69	115.00	116.38	116.90	646,217.00
23.03.2026	122.23	116.35	117.60	120.50	166,372.00
24.03.2026	122.82	120.51	120.86	122.00	192,055.00
25.03.2026	124.00	121.01	122.63	121.84	168,890.00
26.03.2026	122.81	118.56	121.40	121.29	143,889.00
27.03.2026	121.14	116.82	120.60	116.83	148,181.00
30.03.2026	120.38	117.59	117.74	119.64	143,064.00
31.03.2026	121.43	118.21	121.03	119.50	162,957.00
01.04.2026	119.17	115.23	119.08	116.66	110,454.00
02.04.2026	120.15	115.68	116.39	120.10	101,179.00
06.04.2026	122.23	119.28	119.46	121.86	69,448.00
07.04.2026	125.71	122.40	122.57	125.10	175,006.00
08.04.2026	129.21	125.58	125.58	128.35	284,781.00
09.04.2026	136.22	127.46	128.32	133.72	189,771.00
10.04.2026	133.51	127.79	133.51	127.80	182,088.00
13.04.2026	130.11	127.21	127.71	128.38	191,962.00
14.04.2026	130.97	127.88	127.88	130.89	92,289.00
15.04.2026	131.32	128.41	129.84	130.03	103,414.00
16.04.2026	132.18	129.41	129.46	131.41	122,876.00
17.04.2026	135.13	130.93	132.14	132.55	139,607.00
20.04.2026	134.79	131.83	133.18	132.41	138,998.00
21.04.2026	132.61	129.27	132.61	131.75	157,551.00
22.04.2026	132.07	127.75	131.75	129.04	133,715.00
23.04.2026	130.07	128.10	130.07	128.70	99,888.00
24.04.2026	129.30	124.26	128.08	126.07	199,662.00
27.04.2026	127.88	124.34	125.88	126.09	187,094.00
28.04.2026	128.49	125.47	127.43	127.12	127,360.00
29.04.2026	126.20	123.44	126.20	124.00	99,138.00
30.04.2026	123.50	119.99	122.64	120.38	165,630.00
01.05.2026	123.59	120.44	120.62	120.97	178,556.00
05.05.2026	116.86	111.50	116.00	111.73	480,648.00
06.05.2026	114.04	109.01	113.01	110.75	449,760.00
07.05.2026	114.28	108.02	111.81	113.57	403,137.00
08.05.2026	116.81	111.33	113.39	113.36	224,763.00
11.05.2026	113.76	107.51	113.15	109.22	262,810.00
12.05.2026	111.00	108.05	109.28	108.63	151,703.00
13.05.2026	110.93	107.67	108.29	108.16	134,668.00
14.05.2026	111.24	109.23	109.40	110.28	92,039.00
15.05.2026	112.52	109.61	110.45	110.78	140,667.00
18.05.2026	115.39	109.40	110.61	114.51	197,965.00
19.05.2026	118.27	113.24	115.26	113.42	160,594.00
20.05.2026	116.95	112.87	113.51	115.81	201,221.00
21.05.2026	115.32	112.89	114.76	115.00	143,681.00
22.05.2026	115.83	113.36	114.50	113.87	118,145.00
26.05.2026	116.94	112.32	113.59	114.51	152,177.00

צרו איתנו קשר *5988