גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאלומר הולדינגס

Palomar Holdings

מניה PLMR נאסד"ק USD

שער

129.62

שינוי

-2.17%

שינוי ב USD

-2.87

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	131.21	131.21	131.21	131.21	0.00
16:50	130.32	130.32	130.32	130.32	6,291.00
17:00	129.38	129.38	129.38	129.38	1,322.00
17:10	128.88	128.88	128.88	128.88	9,068.00
17:20	128.77	128.77	128.77	128.77	10,928.00
17:30	128.01	128.01	128.01	128.01	14,602.00
17:40	129.78	129.78	129.78	129.78	12,206.00
17:50	130.4482	130.4482	130.4482	130.4482	4,841.00
18:00	129.93	129.93	129.93	129.93	2,228.00
18:10	129.28	129.28	129.28	129.28	6,816.00
18:20	129.05	129.05	129.05	129.05	4,142.00
18:30	129.1	129.1	129.1	129.1	4,398.00
18:40	129.51	129.51	129.51	129.51	4,418.00
18:50	129.8	129.8	129.8	129.8	5,150.00
19:00	129.34	129.34	129.34	129.34	12,547.00
19:10	129.995	129.995	129.995	129.995	16,089.00
19:20	129.945	129.945	129.945	129.945	6,029.00
19:30	129.87	129.87	129.87	129.87	2,803.00
19:40	129.7298	129.7298	129.7298	129.7298	5,666.00
19:50	129.69	129.69	129.69	129.69	2,498.00
20:00	129.55	129.55	129.55	129.55	7,022.00
20:10	129.08	129.08	129.08	129.08	7,647.00
20:20	129.1	129.1	129.1	129.1	5,541.00
20:30	129.58	129.58	129.58	129.58	3,956.00
20:40	129.63	129.63	129.63	129.63	4,283.00
20:50	129.55	129.55	129.55	129.55	2,921.00
21:00	129.58	129.58	129.58	129.58	5,871.00
21:10	129.01	129.01	129.01	129.01	4,446.00
21:20	128.71	128.71	128.71	128.71	6,196.00
21:30	128.78	128.78	128.78	128.78	5,540.00
21:40	128.715	128.715	128.715	128.715	9,865.00
21:50	128.22	128.22	128.22	128.22	5,752.00
22:00	128.36	128.36	128.36	128.36	6,740.00
22:10	128.395	128.395	128.395	128.395	7,758.00
22:20	128.695	128.695	128.695	128.695	39,599.00
22:30	128.41	128.41	128.41	128.41	5,273.00
22:40	128.91	128.91	128.91	128.91	24,401.00
22:50	129.055	129.055	129.055	129.055	8,883.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	132.62	131.66	132.375	131.85	36,062.00
28.07.2025 17:30	131.82	131.32	131.37	131.345	38,446.00
28.07.2025 18:00	131.58	130.7329	131.34	130.7329	81,566.00
28.07.2025 18:30	131.385	130.89	130.89	131.322	65,576.00
28.07.2025 19:00	131.43	131	131.41	131.24	106,988.00
28.07.2025 19:30	131.19	130.585	131.19	130.68	116,320.00
28.07.2025 20:00	131.63	130.36	130.79	131.63	214,347.00
28.07.2025 20:30	131.6275	131.2	131.57	131.28	261,804.00
28.07.2025 21:00	131.315	130.6425	131.315	130.6425	326,114.00
28.07.2025 21:30	130.9	130.22	130.78	130.9	558,779.00
28.07.2025 22:00	131.02	130.545	131.02	130.73	424,973.00
28.07.2025 22:30	131.13	130.215	130.74	130.38	913,391.00
29.07.2025 16:30	132.735	130.41	132.735	130.97	2,332.00
29.07.2025 17:00	131.25	130.69	131.25	130.695	7,627.00
29.07.2025 17:30	131.09	130.25	130.43	130.315	25,846.00
29.07.2025 18:00	130.72	130.17	130.47	130.72	54,615.00
29.07.2025 18:30	130.9	130.2	130.9	130.485	82,347.00
29.07.2025 19:00	130.385	129.77	130.37	130.26	156,898.00
29.07.2025 19:30	130.33	130.15	130.26	130.29	113,248.00
29.07.2025 20:00	130.34	130.025	130.18	130.135	146,325.00
29.07.2025 20:30	130.02	129.46	129.95	129.51	164,862.00
29.07.2025 21:00	130.625	129.21	129.35	130.41	308,921.00
29.07.2025 21:30	130.39	130.15	130.2	130.26	473,246.00
29.07.2025 22:00	130.46	129.95	130.46	130.29	538,203.00
29.07.2025 22:30	130.429	129.83	130.429	130.07	923,884.00
30.07.2025 16:30	131.52	130.04	130.13	131.52	20,981.00
30.07.2025 17:00	131.48	130.79	131.25	131.48	30,252.00
30.07.2025 17:30	131.35	130.36	131.35	131.01	47,281.00
30.07.2025 18:00	130.84	130.5	130.66	130.84	57,566.00
30.07.2025 18:30	131.52	130.47	130.89	131.17	93,855.00
30.07.2025 19:00	131.33	131.14	131.21	131.14	153,234.00
30.07.2025 19:30	131.49	131.05	131.05	131.24	84,414.00
30.07.2025 20:00	131.47	130.8	131.47	131.18	113,929.00
30.07.2025 20:30	131.32	131.03	131.17	131.22	101,469.00
30.07.2025 21:00	131.83	131.155	131.23	131.72	153,159.00
30.07.2025 21:30	132.18	131.34	131.85	131.515	308,800.00
30.07.2025 22:00	131.66	130.5	131.66	130.5607	566,385.00
30.07.2025 22:30	130.82	130.5	130.63	130.61	610,340.00
31.07.2025 16:30	133.8	130.6	130.6	133.8	27,583.00
31.07.2025 17:00	133.99	133.11	133.74	133.18	35,592.00
31.07.2025 17:30	133.14	131.32	133.1	131.54	93,387.00
31.07.2025 18:00	132.145	131.2564	131.955	131.635	118,172.00
31.07.2025 18:30	132.915	131.92	131.92	132.91	267,443.00
31.07.2025 19:00	133.2552	132.8414	132.92	132.8414	164,678.00
31.07.2025 19:30	133.5	132.97	133.125	132.97	172,234.00
31.07.2025 20:00	132.8	131.98	132.8	132.025	160,679.00
31.07.2025 20:30	132.84	131.71	131.81	132.84	340,261.00
31.07.2025 21:00	133.43	132.95	132.95	133.39	288,292.00
31.07.2025 21:30	133.295	132.9725	133.295	133.045	212,116.00
31.07.2025 22:00	133.19	132.025	133.05	132.025	381,187.00
31.07.2025 22:30	133.2399	132.01	132.31	132.27	654,836.00
01.08.2025 16:30	132.11	129.38	132.11	129.51	14,913.00
01.08.2025 17:00	129.75	128.01	129.35	129.75	174,765.00
01.08.2025 17:30	130.6	129.64	130.39	129.64	141,991.00
01.08.2025 18:00	129.89	128.83	129.455	128.955	231,352.00
01.08.2025 18:30	129.975	129.29	129.31	129.29	297,977.00
01.08.2025 19:00	129.995	129.14	129.15	129.71	274,501.00
01.08.2025 19:30	129.91	129.035	129.59	129.32	477,125.00
01.08.2025 20:00	129.7	129.07	129.39	129.3159	367,544.00
01.08.2025 20:30	129.73	129.1546	129.465	129.2	353,634.00
01.08.2025 21:00	129.03	128.51	129.02	128.92	479,198.00
01.08.2025 21:30	128.82	128.18	128.82	128.37	664,467.00
01.08.2025 22:00	129.575	128.26	128.26	129.535	1,107,388.00
01.08.2025 22:30	129.65	128.8	129.32	129.485	1,148,718.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	128.02	122.00	128.02	124.13	319,711.00
19.02.2025	123.87	122.27	123.26	122.86	211,242.00
20.02.2025	123.86	119.06	123.36	120.76	288,557.00
21.02.2025	122.40	117.51	122.13	119.07	179,560.00
24.02.2025	125.60	119.71	120.26	124.60	249,034.00
25.02.2025	125.37	121.08	125.37	121.62	144,906.00
26.02.2025	125.30	121.78	122.09	122.00	179,912.00
27.02.2025	124.48	121.09	122.30	122.59	191,873.00
28.02.2025	128.85	120.94	122.59	128.66	372,739.00
03.03.2025	130.60	126.67	129.21	128.20	228,416.00
04.03.2025	129.49	122.92	127.08	127.18	231,853.00
05.03.2025	136.90	127.89	136.74	128.89	300,005.00
06.03.2025	128.91	124.36	126.06	125.34	173,208.00
07.03.2025	128.52	120.25	125.79	127.56	249,713.00
10.03.2025	126.84	123.86	125.43	126.09	252,436.00
11.03.2025	132.15	125.59	125.98	131.21	281,376.00
12.03.2025	133.62	129.88	131.42	130.44	350,153.00
13.03.2025	131.66	127.07	129.87	127.39	206,221.00
14.03.2025	131.78	127.76	128.17	131.77	237,107.00
17.03.2025	135.15	130.30	130.52	134.09	147,091.00
18.03.2025	133.93	129.99	133.15	130.17	286,969.00
19.03.2025	131.64	128.74	130.27	129.42	181,364.00
20.03.2025	132.17	128.49	129.42	130.72	174,157.00
21.03.2025	131.23	128.91	131.12	129.32	396,894.00
24.03.2025	135.07	130.00	131.00	134.99	277,083.00
25.03.2025	136.79	133.73	135.17	135.14	170,067.00
26.03.2025	137.89	134.08	135.66	134.40	120,143.00
27.03.2025	136.65	132.57	134.35	136.60	135,289.00
28.03.2025	138.69	133.32	136.60	136.77	178,014.00
31.03.2025	139.21	134.14	135.53	137.08	328,691.00
01.04.2025	138.87	133.60	137.08	138.54	181,371.00
02.04.2025	142.18	135.97	135.97	141.72	261,578.00
03.04.2025	143.77	132.64	135.00	143.10	395,233.00
04.04.2025	141.30	132.00	137.05	133.28	547,413.00
07.04.2025	133.07	122.22	127.50	129.99	595,538.00
08.04.2025	139.92	129.80	135.90	131.06	594,127.00
09.04.2025	144.46	129.10	129.10	143.13	477,903.00
10.04.2025	145.81	139.53	141.78	142.99	388,944.00
11.04.2025	148.54	141.00	145.14	147.88	248,947.00
14.04.2025	152.42	145.88	150.24	150.54	419,857.00
15.04.2025	155.87	151.00	151.70	154.34	372,494.00
16.04.2025	153.76	148.08	153.04	150.44	250,579.00
17.04.2025	151.85	148.78	150.40	149.79	178,223.00
21.04.2025	149.79	142.49	149.44	144.16	208,406.00
22.04.2025	149.67	144.28	147.27	147.96	410,084.00
23.04.2025	152.14	147.24	150.05	152.00	315,751.00
24.04.2025	153.68	149.15	151.13	153.15	253,586.00
25.04.2025	151.86	142.25	151.86	147.48	389,415.00
28.04.2025	150.43	147.47	147.75	149.34	254,290.00
29.04.2025	149.92	147.76	148.63	147.91	297,171.00
30.04.2025	146.65	142.24	145.46	145.02	314,172.00
01.05.2025	146.99	142.52	145.01	144.06	452,295.00
02.05.2025	152.77	144.06	146.18	151.81	479,630.00
05.05.2025	156.03	150.40	151.63	155.69	405,039.00
06.05.2025	157.54	149.22	152.39	156.33	441,998.00
07.05.2025	163.77	154.98	156.50	156.82	604,423.00
08.05.2025	163.31	155.01	157.02	160.01	373,757.00
09.05.2025	163.34	159.17	162.00	159.93	180,128.00
12.05.2025	165.00	151.00	164.55	155.30	337,284.00
13.05.2025	157.20	153.60	156.32	155.68	217,412.00
14.05.2025	157.02	152.32	155.68	156.12	312,970.00
15.05.2025	158.05	154.56	156.12	156.89	267,829.00
16.05.2025	159.89	155.73	156.82	159.22	165,907.00
19.05.2025	161.54	156.87	159.03	161.17	181,927.00
20.05.2025	162.55	157.31	161.00	159.09	157,689.00
21.05.2025	164.63	159.09	159.40	161.54	524,045.00
22.05.2025	161.56	157.35	160.73	160.82	376,054.00
23.05.2025	164.15	159.79	159.87	162.56	211,190.00
27.05.2025	164.80	160.87	164.80	163.90	183,280.00
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

צרו איתנו קשר *5988