גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאלומר הולדינגס

Palomar Holdings

מניה PLMR נאסד"ק USD

שער

114.54

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	114.54	114.54	114.54	114.54	0.00
16:40	116.11	116.11	116.11	116.11	0.00
16:50	116.03	116.03	116.03	116.03	3,072.00
17:00	116.7556	116.7556	116.7556	116.7556	5,217.00
17:10	116.85	116.85	116.85	116.85	1,623.00
17:20	117.04	117.04	117.04	117.04	3,409.00
17:30	116	116	116	116	4,554.00
17:40	115.805	115.805	115.805	115.805	1,289.00
17:50	115.78	115.78	115.78	115.78	11,111.00
18:00	116.37	116.37	116.37	116.37	7,110.00
18:10	115.95	115.95	115.95	115.95	3,251.00
18:20	115.4	115.4	115.4	115.4	1,680.00
18:30	115.4	115.4	115.4	115.4	993.00
18:40	115.4	115.4	115.4	115.4	1,156.00
18:50	115.36	115.36	115.36	115.36	2,658.00
19:00	115.285	115.285	115.285	115.285	2,881.00
19:10	115.0783	115.0783	115.0783	115.0783	2,031.00
19:20	115.03	115.03	115.03	115.03	1,214.00
19:30	115.06	115.06	115.06	115.06	1,508.00
19:40	115.045	115.045	115.045	115.045	7,481.00
19:50	115.1	115.1	115.1	115.1	1,890.00
20:00	115.165	115.165	115.165	115.165	1,527.00
20:10	115.5	115.5	115.5	115.5	5,374.00
20:20	115.22	115.22	115.22	115.22	1,569.00
20:30	115.07	115.07	115.07	115.07	913.00
20:40	115.17	115.17	115.17	115.17	1,218.00
20:50	114.965	114.965	114.965	114.965	2,100.00
21:00	115	115	115	115	1,744.00
21:10	115.11	115.11	115.11	115.11	4,016.00
21:20	114.95	114.95	114.95	114.95	2,536.00
21:30	114.7	114.7	114.7	114.7	3,860.00
21:40	114.785	114.785	114.785	114.785	2,058.00
21:50	114.925	114.925	114.925	114.925	2,151.00
22:00	115.585	115.585	115.585	115.585	7,252.00
22:10	115.295	115.295	115.295	115.295	2,561.00
22:20	115.64	115.64	115.64	115.64	4,985.00
22:30	115.28	115.28	115.28	115.28	5,620.00
22:40	115.03	115.03	115.03	115.03	19,357.00
22:50	114.87	114.87	114.87	114.87	32,924.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	119	118.26	119	118.745	53,233.00
11.09.2025 17:30	119.35	118.92	119.09	119.21	84,078.00
11.09.2025 18:00	119.56	118.91	119.19	119.28	79,944.00
11.09.2025 18:30	119.87	118.915	119.17	119.77	173,416.00
11.09.2025 19:00	119.9461	119.27	119.62	119.27	329,742.00
11.09.2025 19:30	119.57	118.72	119.31	118.72	217,629.00
11.09.2025 20:00	119.02	118.34	118.965	118.685	350,832.00
11.09.2025 20:30	118.84	118.29	118.71	118.29	335,828.00
11.09.2025 21:00	118.32	117.31	118.29	117.47	411,033.00
11.09.2025 21:30	117.415	116.4	117.27	116.62	680,906.00
11.09.2025 22:00	116.44	115.305	116.44	115.82	1,145,543.00
11.09.2025 22:30	118.97	115.6975	115.6975	118.75	2,108,366.00
12.09.2025 16:30	118.62	118.08	118.62	118.51	4,065.00
12.09.2025 17:00	119.105	118.44	118.52	119.105	9,871.00
12.09.2025 17:30	118.91	118.68	118.77	118.81	72,522.00
12.09.2025 18:00	119.23	118.4	118.735	118.4	182,111.00
12.09.2025 18:30	118.2	117.55	118.03	117.565	108,179.00
12.09.2025 19:00	118.475	117.59	117.68	118.475	188,190.00
12.09.2025 19:30	118.34	118.09	118.34	118.09	184,817.00
12.09.2025 20:00	118.12	117.79	118.04	117.86	151,719.00
12.09.2025 20:30	117.92	117.6602	117.72	117.6602	177,116.00
12.09.2025 21:00	117.77	117.3975	117.645	117.3975	193,165.00
12.09.2025 21:30	117.56	117.35	117.46	117.36	285,621.00
12.09.2025 22:00	117.5576	117.07	117.34	117.455	456,152.00
12.09.2025 22:30	117.4	116.8	117.39	116.835	667,125.00
15.09.2025 16:30	117.67	115.69	115.69	117.67	29,149.00
15.09.2025 17:00	118.615	117.725	117.905	118.2	67,512.00
15.09.2025 17:30	118.705	118.07	118.17	118.63	59,948.00
15.09.2025 18:00	118.45	117.77	118.45	117.8111	110,778.00
15.09.2025 18:30	118.18	117.745	117.79	118.18	126,725.00
15.09.2025 19:00	118.36	118.01	118.315	118.08	125,959.00
15.09.2025 19:30	118.61	118.16	118.16	118.43	109,763.00
15.09.2025 20:00	118.4	117.84	118.4	117.88	118,020.00
15.09.2025 20:30	118.34	117.44	117.94	117.44	268,836.00
15.09.2025 21:00	117.46	116.76	117.46	117.03	258,153.00
15.09.2025 21:30	116.9	116.355	116.78	116.895	353,280.00
15.09.2025 22:00	116.785	115.865	116.785	115.91	607,776.00
15.09.2025 22:30	116.315	115.725	115.89	115.725	986,003.00
16.09.2025 16:30	117.52	114.6	116.01	116.85	18,064.00
16.09.2025 17:00	117.04	116	116.85	116	29,791.00
16.09.2025 17:30	116.37	115.49	115.805	116.37	54,958.00
16.09.2025 18:00	115.97	115.4	115.97	115.4	33,953.00
16.09.2025 18:30	115.47	115.0783	115.405	115.0783	103,196.00
16.09.2025 19:00	115.195	114.92	115.195	115.11	65,069.00
16.09.2025 19:30	115.58	115.045	115.05	115.58	108,192.00
16.09.2025 20:00	115.6	114.98	115.6	114.98	82,995.00
16.09.2025 20:30	115.17	114.87	115.155	115.16	127,037.00
16.09.2025 21:00	115.24	114.7	115.24	114.9	151,121.00
16.09.2025 21:30	115.585	114.71	114.9	115.49	141,945.00
16.09.2025 22:00	115.81	114.98	115.45	114.98	299,415.00
16.09.2025 22:30	115.43	114.51	114.93	114.51	870,381.00

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
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

צרו איתנו קשר *5988