גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

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	134.785	134.785	134.785	134.785	0.00
16:50	134.4018	134.4018	134.4018	134.4018	1,438.00
17:00	134.21	134.21	134.21	134.21	4,514.00
17:10	135.88	135.88	135.88	135.88	6,446.00
17:20	136.475	136.475	136.475	136.475	1,614.00
17:30	136.9	136.9	136.9	136.9	637.00
17:40	137.21	137.21	137.21	137.21	2,453.00
17:50	137.3	137.3	137.3	137.3	587.00
18:00	136.66	136.66	136.66	136.66	2,167.00
18:10	135.91	135.91	135.91	135.91	704.00
18:20	136.36	136.36	136.36	136.36	2,126.00
18:30	136.64	136.64	136.64	136.64	2,014.00
18:40	136.61	136.61	136.61	136.61	1,332.00
18:50	136.48	136.48	136.48	136.48	2,824.00
19:00	136.74	136.74	136.74	136.74	4,292.00
19:10	137.12	137.12	137.12	137.12	3,670.00
19:20	137.175	137.175	137.175	137.175	2,984.00
19:30	136.65	136.65	136.65	136.65	3,114.00
19:40	136.72	136.72	136.72	136.72	2,306.00
19:50	136.435	136.435	136.435	136.435	1,464.00
20:00	136.22	136.22	136.22	136.22	1,488.00
20:10	136.18	136.18	136.18	136.18	1,231.00
20:20	136.37	136.37	136.37	136.37	876.00
20:30	136.03	136.03	136.03	136.03	1,085.00
20:40	135.64	135.64	135.64	135.64	1,849.00
20:50	135.995	135.995	135.995	135.995	3,216.00
21:00	136.655	136.655	136.655	136.655	3,343.00
21:10	136.745	136.745	136.745	136.745	766.00
21:20	136.715	136.715	136.715	136.715	10,856.00
21:30	136.64	136.64	136.64	136.64	3,590.00
21:40	136.6	136.6	136.6	136.6	2,226.00
21:50	136.52	136.52	136.52	136.52	1,824.00
22:00	136.81	136.81	136.81	136.81	1,178.00
22:10	136.66	136.66	136.66	136.66	1,852.00
22:20	136.73	136.73	136.73	136.73	3,629.00
22:30	136.7696	136.7696	136.7696	136.7696	4,304.00
22:40	136.58	136.58	136.58	136.58	4,048.00
22:50	136.52	136.52	136.52	136.52	4,947.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	133.43	131.89	132.435	133.43	22,847.00
02.09.2026 17:30	133.42	132.57	132.57	133.35	14,878.00
02.09.2026 18:00	133.1	132.335	133.05	132.465	23,528.00
02.09.2026 18:30	133.04	132.64	132.64	133.04	14,455.00
02.09.2026 19:00	133.09	133.06	133.06	133.09	8,175.00
02.09.2026 19:30	132.86	132.69	132.86	132.69	22,356.00
02.09.2026 20:00	132.69	132.455	132.69	132.455	14,441.00
02.09.2026 20:30	132.73	132.53	132.53	132.635	31,406.00
02.09.2026 21:00	132.66	132.59	132.59	132.66	11,407.00
02.09.2026 21:30	132.675	132.1923	132.675	132.31	30,461.00
02.09.2026 22:00	132.31	132.31	132.31	132.31	47,005.00
02.09.2026 22:30	132.31	132.31	132.31	132.31	47,005.00
03.09.2026 16:30	135.34	133.22	133.22	135.16	6,291.00
03.09.2026 17:00	136.02	134.8001	136.0099	134.84	10,456.00
03.09.2026 17:30	134.635	133.96	134.33	133.96	9,169.00
03.09.2026 18:00	134.48	134.255	134.315	134.48	32,098.00
03.09.2026 18:30	135.38	134.7	134.7	135.31	18,767.00
03.09.2026 19:00	136.23	135.69	135.87	136.23	32,172.00
03.09.2026 19:30	136.27	135.865	136.02	136.14	49,129.00
03.09.2026 20:00	136.36	136.09	136.09	136.3	100,369.00
03.09.2026 20:30	136.25	136.12	136.25	136.12	14,792.00
03.09.2026 21:00	135.96	135.7901	135.96	135.925	38,939.00
03.09.2026 21:30	136.085	135.925	135.925	136.085	16,520.00
03.09.2026 22:00	136.275	135.895	135.98	136.0175	69,060.00
03.09.2026 22:30	136.43	135.76	136.0151	135.76	123,173.00
04.09.2026 16:30	135.145	133.76	133.76	134.575	6,203.00
04.09.2026 17:00	137.4	134.56	134.56	137.4	22,392.00
04.09.2026 17:30	137.35	136.1	137.21	136.66	14,206.00
04.09.2026 18:00	136.72	135.91	135.91	136.72	20,955.00
04.09.2026 18:30	136.81	136.48	136.77	136.81	61,465.00
04.09.2026 19:00	137.19	136.295	137.075	136.295	64,712.00
04.09.2026 19:30	136.72	136.215	136.72	136.215	33,588.00
04.09.2026 20:00	136.37	135.91	136.03	135.985	50,192.00
04.09.2026 20:30	136.655	135.64	135.64	136.655	89,949.00
04.09.2026 21:00	137.01	136.6	136.745	136.6	91,295.00
04.09.2026 21:30	136.81	136.5	136.5	136.65	90,030.00
04.09.2026 22:00	136.78	136.47	136.66	136.7696	145,334.00
04.09.2026 22:30	136.74	136.25	136.52	136.25	314,837.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
27.05.2026	115.89	109.15	114.23	109.45	295,170.00
28.05.2026	111.86	108.55	109.42	109.63	198,916.00
29.05.2026	110.09	105.51	109.63	107.04	289,404.00
01.06.2026	109.44	106.49	107.04	107.24	177,444.00
02.06.2026	108.82	104.55	107.07	104.68	160,187.00
03.06.2026	104.80	100.81	103.97	101.42	239,393.00
04.06.2026	105.17	102.37	103.37	103.27	125,679.00
05.06.2026	110.00	104.44	104.54	108.51	175,692.00
08.06.2026	109.97	106.72	107.28	106.79	140,198.00
09.06.2026	110.65	105.52	106.86	108.68	189,109.00
10.06.2026	114.33	109.98	109.98	113.34	197,126.00
11.06.2026	116.14	112.71	113.84	115.15	203,208.00
12.06.2026	116.29	113.21	114.58	114.85	134,607.00
15.06.2026	114.82	111.55	114.13	113.01	123,889.00
16.06.2026	116.09	112.71	113.64	114.07	133,137.00
17.06.2026	115.63	112.69	112.69	114.42	152,731.00
18.06.2026	115.66	111.25	115.66	111.70	412,038.00
22.06.2026	114.75	110.82	111.67	111.58	258,285.00
23.06.2026	117.46	113.54	113.54	116.08	145,260.00
24.06.2026	120.34	116.13	117.01	118.91	191,201.00
25.06.2026	119.42	116.31	118.73	117.84	149,319.00
26.06.2026	128.43	119.06	119.16	126.32	768,967.00
29.06.2026	126.54	123.35	124.30	126.33	316,245.00
30.06.2026	128.81	125.05	126.51	126.39	121,115.00
01.07.2026	135.16	126.86	127.72	133.69	201,309.00
02.07.2026	140.62	132.59	133.95	140.00	256,676.00
06.07.2026	142.94	136.14	139.50	142.13	296,348.00
07.07.2026	147.44	141.38	144.20	145.29	321,103.00
08.07.2026	147.58	144.88	145.22	146.58	78,236.00
09.07.2026	144.42	137.87	144.31	139.18	208,992.00
10.07.2026	141.20	136.13	139.99	136.48	138,911.00
13.07.2026	139.77	134.11	137.31	139.58	327,055.00
14.07.2026	139.91	135.48	139.37	136.07	205,194.00
15.07.2026	137.19	130.79	137.19	131.69	268,360.00
16.07.2026	136.15	131.66	131.66	134.23	354,961.00
17.07.2026	138.67	134.25	134.44	135.44	180,789.00
20.07.2026	142.25	136.16	136.34	140.12	161,498.00
21.07.2026	140.11	136.01	138.65	136.34	155,925.00
22.07.2026	136.61	129.05	136.61	130.45	171,468.00
23.07.2026	131.41	127.39	129.87	129.18	186,734.00
24.07.2026	138.00	129.23	130.22	137.82	107,956.00
27.07.2026	140.96	137.44	138.82	140.80	167,120.00
28.07.2026	146.46	142.00	142.79	143.16	162,929.00
29.07.2026	145.15	139.63	141.33	142.91	198,735.00
30.07.2026	140.01	134.17	140.62	136.30	163,884.00
31.07.2026	137.25	133.70	136.09	133.79	179,305.00
03.08.2026	137.44	134.10	135.35	136.51	149,893.00
04.08.2026	137.59	133.04	136.04	136.11	126,585.00
05.08.2026	138.58	132.95	136.11	134.00	334,372.00
06.08.2026	139.06	133.60	136.17	136.82	381,079.00
07.08.2026	136.82	130.12	136.21	131.00	190,640.00
10.08.2026	131.57	128.65	129.57	131.50	138,684.00
11.08.2026	134.20	129.14	130.82	131.69	141,844.00
12.08.2026	132.28	127.50	130.48	127.54	223,011.00
13.08.2026	129.91	126.92	128.30	128.19	176,151.00
14.08.2026	130.49	127.34	129.03	128.21	98,428.00
17.08.2026	129.63	123.60	128.00	123.92	187,823.00
18.08.2026	130.89	124.84	127.03	129.69	180,354.00
19.08.2026	130.71	126.66	127.74	126.88	115,791.00
20.08.2026	128.89	124.98	125.96	128.87	143,979.00
21.08.2026	131.89	128.79	129.10	130.09	285,594.00
24.08.2026	134.90	131.84	130.40	133.03	101,023.00
25.08.2026	132.74	130.41	132.74	131.76	70,431.00
26.08.2026	132.53	131.14	131.86	131.82	65,942.00
27.08.2026	131.32	128.10	130.02	129.55	108,264.00
28.08.2026	131.83	129.24	129.58	131.63	106,364.00
31.08.2026	132.62	130.32	130.32	132.57	146,639.00
01.09.2026	134.41	131.04	132.88	131.86	133,669.00
02.09.2026	133.90	131.86	131.86	132.31	47,005.00
03.09.2026	136.43	133.22	133.22	136.12	110,904.00
04.09.2026	137.40	133.54	133.76	136.58	162,730.00

צרו איתנו קשר *5988