גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פריוויה הלת' גרופ > גרפים

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריוויה הלת' גרופ

Privia Health Group

מניה PRVA נאסד"ק USD

שער

24.69

שינוי

-0.28%

שינוי ב USD

-0.07

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	24.78	24.78	24.78	24.78	0.00
16:50	24.8651	24.8651	24.8651	24.8651	2,130.00
17:00	25.04	25.04	25.04	25.04	5,853.00
17:10	24.95	24.95	24.95	24.95	2,648.00
17:20	24.98	24.98	24.98	24.98	5,292.00
17:30	24.83	24.83	24.83	24.83	21,237.00
17:40	25.045	25.045	25.045	25.045	9,445.00
17:50	24.97	24.97	24.97	24.97	15,231.00
18:00	25	25	25	25	11,538.00
18:10	25.12	25.12	25.12	25.12	40,231.00
18:20	25.23	25.23	25.23	25.23	21,361.00
18:30	25.16	25.16	25.16	25.16	9,503.00
18:40	25.025	25.025	25.025	25.025	9,200.00
18:50	24.995	24.995	24.995	24.995	2,869.00
19:00	24.975	24.975	24.975	24.975	1,283.00
19:10	24.99	24.99	24.99	24.99	2,387.00
19:20	24.93	24.93	24.93	24.93	4,711.00
19:30	24.89	24.89	24.89	24.89	3,809.00
19:40	24.9914	24.9914	24.9914	24.9914	18,493.00
19:50	24.94	24.94	24.94	24.94	6,327.00
20:00	24.905	24.905	24.905	24.905	4,165.00
20:10	24.87	24.87	24.87	24.87	3,589.00
20:20	24.91	24.91	24.91	24.91	17,678.00
20:30	24.94	24.94	24.94	24.94	19,887.00
20:40	24.89	24.89	24.89	24.89	6,434.00
20:50	24.88	24.88	24.88	24.88	2,323.00
21:00	24.88	24.88	24.88	24.88	2,627.00
21:10	24.885	24.885	24.885	24.885	3,107.00
21:20	24.8872	24.8872	24.8872	24.8872	3,347.00
21:30	24.86	24.86	24.86	24.86	2,782.00
21:40	24.89	24.89	24.89	24.89	18,431.00
21:50	24.91	24.91	24.91	24.91	3,578.00
22:00	24.97	24.97	24.97	24.97	2,907.00
22:10	24.9735	24.9735	24.9735	24.9735	3,520.00
22:20	24.97	24.97	24.97	24.97	4,780.00
22:30	24.92	24.92	24.92	24.92	6,425.00
22:40	24.83	24.83	24.83	24.83	22,362.00
22:50	24.76	24.76	24.76	24.76	17,322.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	25.16	24.93	25.095	24.93	36,246.00
30.10.2025 17:00	25.05	24.86	24.95	25.05	42,622.00
30.10.2025 17:30	25.07	24.99	25.045	24.99	62,574.00
30.10.2025 18:00	24.99	24.89	24.99	24.94	63,405.00
30.10.2025 18:30	24.935	24.8532	24.935	24.8532	86,457.00
30.10.2025 19:00	24.875	24.695	24.85	24.75	111,683.00
30.10.2025 19:30	24.82	24.7	24.7455	24.79	102,902.00
30.10.2025 20:00	24.785	24.68	24.785	24.69	132,810.00
30.10.2025 20:30	24.71	24.62	24.71	24.62	131,892.00
30.10.2025 21:00	24.63	24.55	24.6	24.57	245,110.00
30.10.2025 21:30	24.605	24.44	24.56	24.49	313,199.00
31.10.2025 16:30	24.715	24.5	24.5	24.68	54,286.00
31.10.2025 17:00	24.68	24.53	24.68	24.625	54,072.00
31.10.2025 17:30	24.625	24.43	24.625	24.43	83,390.00
31.10.2025 18:00	24.43	24.27	24.43	24.31	128,630.00
31.10.2025 18:30	24.305	24.16	24.3	24.16	149,112.00
31.10.2025 19:00	24.22	24.12	24.15	24.205	143,981.00
31.10.2025 19:30	24.31	24.2085	24.22	24.305	175,969.00
31.10.2025 20:00	24.42	24.3	24.32	24.42	118,510.00
31.10.2025 20:30	24.46	24.34	24.43	24.385	243,094.00
31.10.2025 21:00	24.41	24.32	24.4	24.36	311,240.00
31.10.2025 21:30	24.35	24.28	24.34	24.29	411,573.00
03.11.2025 16:30	24.4	24	24.4	24.22	10,042.00
03.11.2025 17:00	24.275	24.12	24.235	24.13	27,929.00
03.11.2025 17:30	24.25	24.1	24.12	24.22	31,588.00
03.11.2025 18:00	24.42	24.155	24.18	24.37	76,289.00
03.11.2025 18:30	24.525	24.37	24.385	24.525	118,894.00
03.11.2025 19:00	24.515	24.413	24.515	24.425	87,296.00
03.11.2025 19:30	24.615	24.46	24.46	24.6	117,999.00
03.11.2025 20:00	24.619	24.5	24.57	24.555	110,917.00
03.11.2025 20:30	24.5674	24.5	24.52	24.505	128,371.00
03.11.2025 21:00	24.555	24.5	24.515	24.51	130,686.00
03.11.2025 21:30	24.63	24.5	24.5	24.56	133,673.00
03.11.2025 22:00	24.54	24.435	24.53	24.505	160,119.00
03.11.2025 22:30	24.79	24.435	24.505	24.775	324,297.00
04.11.2025 16:30	25.05	24.625	24.7	24.98	5,507.00
04.11.2025 17:00	25	24.83	25	24.91	14,160.00
04.11.2025 17:30	25.09	24.96	25.09	24.985	40,711.00
04.11.2025 18:00	25.24	25.02	25.03	25.1031	97,198.00
04.11.2025 18:30	25.05	24.93	25.03	25	54,044.00
04.11.2025 19:00	24.99	24.8578	24.98	24.905	83,447.00
04.11.2025 19:30	25.04	24.89	24.905	24.89	103,344.00
04.11.2025 20:00	24.95	24.83	24.9	24.87	109,798.00
04.11.2025 20:30	24.91	24.85	24.89	24.905	121,581.00
04.11.2025 21:00	24.9	24.845	24.89	24.895	125,828.00
04.11.2025 21:30	24.97	24.86	24.87	24.95	136,872.00
04.11.2025 22:00	24.99	24.891	24.9735	24.9	121,892.00
04.11.2025 22:30	24.881	24.63	24.881	24.69	382,074.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	25.64	24.97	25.29	25.04	797,916.00
19.02.2025	25.67	24.81	24.95	25.50	554,437.00
20.02.2025	25.54	24.55	25.20	24.64	840,240.00
21.02.2025	25.15	24.43	24.84	24.52	670,279.00
24.02.2025	24.64	24.19	24.55	24.51	860,593.00
25.02.2025	24.76	24.04	24.53	24.53	767,920.00
26.02.2025	24.93	23.95	24.35	24.06	1,040,046.00
27.02.2025	26.04	24.20	24.47	25.46	1,666,801.00
28.02.2025	25.84	24.12	25.81	24.97	1,880,470.00
03.03.2025	25.43	24.45	24.83	24.96	1,256,793.00
04.03.2025	25.68	24.52	24.71	25.52	1,021,318.00
05.03.2025	25.98	25.20	25.57	25.69	559,385.00
06.03.2025	25.88	25.18	25.38	25.26	794,970.00
07.03.2025	25.71	24.73	25.16	25.54	903,724.00
10.03.2025	25.32	23.41	25.16	23.97	1,777,121.00
11.03.2025	24.45	23.52	24.11	23.96	1,051,630.00
12.03.2025	24.32	23.70	24.03	24.02	884,504.00
13.03.2025	24.11	23.33	23.93	23.38	650,834.00
14.03.2025	23.98	23.57	23.59	23.75	618,588.00
17.03.2025	23.90	23.01	23.59	23.24	911,056.00
18.03.2025	23.85	23.11	23.11	23.62	687,629.00
19.03.2025	23.89	23.15	23.54	23.64	521,271.00
20.03.2025	23.82	23.26	23.38	23.29	472,561.00
21.03.2025	23.42	22.90	23.19	23.34	1,471,814.00
24.03.2025	23.98	23.58	23.71	23.92	505,351.00
25.03.2025	24.19	22.51	23.82	22.75	1,120,538.00
26.03.2025	22.92	22.58	22.82	22.88	568,083.00
27.03.2025	22.97	22.50	22.85	22.92	892,334.00
28.03.2025	22.91	22.13	22.82	22.59	753,572.00
31.03.2025	22.58	22.00	22.00	22.45	897,657.00
01.04.2025	23.25	22.12	22.45	22.88	999,676.00
02.04.2025	22.67	22.24	22.48	22.36	588,975.00
03.04.2025	22.72	21.47	21.51	22.24	1,353,822.00
04.04.2025	22.61	21.53	21.74	21.97	1,249,754.00
07.04.2025	22.45	20.83	21.32	21.48	1,542,392.00
08.04.2025	22.96	21.42	22.29	21.74	1,130,941.00
09.04.2025	23.69	21.52	21.55	23.05	1,524,114.00
10.04.2025	23.90	22.65	22.65	23.65	1,030,395.00
11.04.2025	24.19	23.49	23.65	24.10	795,759.00
14.04.2025	24.72	23.81	24.31	24.05	676,590.00
15.04.2025	24.32	23.97	24.07	24.19	376,770.00
16.04.2025	24.35	23.51	24.10	23.87	777,181.00
17.04.2025	23.83	22.94	23.77	23.68	845,501.00
21.04.2025	23.68	22.54	23.68	22.71	474,041.00
22.04.2025	23.10	22.63	22.92	22.86	646,530.00
23.04.2025	23.78	23.27	23.30	23.39	495,097.00
24.04.2025	23.88	23.19	23.49	23.46	466,153.00
25.04.2025	23.39	22.75	23.27	23.17	383,161.00
28.04.2025	23.48	22.98	23.21	23.20	345,847.00
29.04.2025	23.64	23.08	23.21	23.41	387,100.00
30.04.2025	23.66	22.87	23.31	23.48	715,313.00
01.05.2025	23.78	22.86	23.78	22.90	732,128.00
02.05.2025	23.36	23.00	23.14	23.32	369,530.00
05.05.2025	23.31	22.94	23.26	22.98	447,167.00
06.05.2025	22.83	22.55	22.76	22.72	427,909.00
07.05.2025	23.37	22.51	22.85	23.32	1,081,840.00
08.05.2025	26.09	23.74	24.52	25.07	1,443,591.00
09.05.2025	25.59	24.85	25.03	25.02	1,133,522.00
12.05.2025	25.76	24.52	25.49	25.06	948,250.00
13.05.2025	25.05	24.22	24.96	24.30	817,698.00
14.05.2025	24.84	24.24	24.38	24.30	823,589.00
15.05.2025	24.92	23.92	24.28	24.90	696,521.00
16.05.2025	25.22	24.83	24.91	25.02	708,330.00
19.05.2025	25.35	24.74	25.00	25.00	559,568.00
20.05.2025	24.99	24.49	24.91	24.52	572,514.00
21.05.2025	24.39	23.76	24.22	23.80	474,138.00
22.05.2025	23.79	23.01	23.67	23.10	864,340.00
23.05.2025	23.31	22.72	22.91	22.86	625,865.00
27.05.2025	23.73	23.00	23.15	23.32	688,994.00
28.05.2025	23.55	22.80	23.37	23.07	596,352.00
29.05.2025	23.39	22.47	23.19	22.55	671,680.00
30.05.2025	23.17	22.18	22.67	22.76	1,260,625.00
02.06.2025	23.25	22.15	22.72	22.83	938,228.00
03.06.2025	23.63	22.57	22.81	22.97	987,707.00
04.06.2025	23.32	22.95	23.07	23.01	694,061.00
05.06.2025	23.70	22.71	22.99	22.80	701,290.00
06.06.2025	23.33	22.83	23.06	23.19	683,650.00
09.06.2025	23.43	22.90	23.27	23.24	498,838.00
10.06.2025	23.43	22.98	23.24	23.00	559,809.00
11.06.2025	23.36	22.91	23.01	23.01	681,955.00
12.06.2025	22.96	22.01	22.96	22.70	506,596.00
13.06.2025	22.93	22.22	22.37	22.65	816,081.00
16.06.2025	23.28	22.71	22.76	22.89	907,797.00
17.06.2025	23.14	22.33	22.65	22.39	1,459,565.00
18.06.2025	22.75	21.68	22.43	21.81	909,223.00
20.06.2025	22.06	21.59	21.81	21.85	1,676,523.00
23.06.2025	21.99	21.46	21.64	21.61	938,090.00
24.06.2025	22.26	21.50	21.75	22.01	1,130,848.00
25.06.2025	22.13	21.64	22.05	21.75	1,103,332.00
26.06.2025	22.45	21.55	21.96	22.00	865,939.00
27.06.2025	22.14	21.79	22.01	22.00	2,710,174.00
30.06.2025	23.10	21.85	22.02	23.00	1,576,372.00
01.07.2025	23.15	22.51	22.89	22.54	923,266.00
02.07.2025	22.56	21.76	22.37	21.92	1,007,698.00
03.07.2025	22.20	21.90	22.04	22.11	397,782.00
07.07.2025	22.17	21.32	22.04	21.35	979,099.00
08.07.2025	21.77	21.30	21.44	21.52	807,472.00
09.07.2025	21.75	20.93	21.65	21.20	910,025.00
10.07.2025	21.27	20.85	21.15	21.10	800,200.00
11.07.2025	21.20	20.41	21.02	20.47	907,718.00
14.07.2025	20.99	20.39	20.47	20.89	656,041.00
15.07.2025	21.24	20.58	21.03	20.64	1,095,251.00
16.07.2025	20.83	20.35	20.71	20.58	675,728.00
17.07.2025	21.00	20.62	20.62	20.71	930,557.00
18.07.2025	21.10	19.54	21.10	19.61	1,066,185.00
21.07.2025	20.28	19.56	19.90	20.16	873,177.00
22.07.2025	20.57	20.02	20.26	20.07	1,092,274.00
23.07.2025	20.32	19.92	20.16	20.30	617,483.00
24.07.2025	20.21	19.65	20.13	19.70	883,587.00
25.07.2025	20.17	19.68	19.77	19.71	782,144.00
28.07.2025	20.25	19.63	19.80	19.70	684,323.00
29.07.2025	19.86	19.46	19.75	19.48	549,982.00
30.07.2025	19.90	19.48	19.56	19.59	543,594.00
31.07.2025	19.82	19.39	19.43	19.52	838,849.00
01.08.2025	19.86	18.77	19.44	18.86	766,405.00
04.08.2025	19.56	18.92	18.93	19.47	935,229.00
05.08.2025	19.81	19.24	19.45	19.45	1,281,932.00
06.08.2025	19.85	19.24	19.35	19.78	1,905,024.00
07.08.2025	20.92	19.08	20.00	19.51	3,026,690.00
08.08.2025	20.94	19.76	19.85	20.58	1,789,462.00
11.08.2025	20.72	20.05	20.37	20.31	1,268,737.00
12.08.2025	20.78	20.16	20.32	20.71	827,871.00
13.08.2025	21.30	20.84	20.87	21.02	874,286.00
14.08.2025	21.20	20.07	20.85	20.71	683,015.00
15.08.2025	21.30	20.80	20.80	21.27	815,391.00
18.08.2025	21.75	21.30	21.36	21.37	808,129.00
19.08.2025	21.58	21.08	21.41	21.21	504,271.00
20.08.2025	21.31	20.80	21.24	21.15	560,169.00
21.08.2025	21.38	20.99	21.16	21.33	691,440.00
22.08.2025	22.09	21.06	21.46	21.99	873,119.00
25.08.2025	21.98	21.08	21.95	21.40	405,394.00
26.08.2025	21.57	20.92	21.36	21.39	480,415.00
27.08.2025	21.83	21.33	21.41	21.75	514,199.00
28.08.2025	21.86	21.39	21.75	21.81	502,517.00
29.08.2025	23.48	22.97	22.99	23.04	1,215,618.00
02.09.2025	23.30	22.77	22.77	23.19	916,709.00
03.09.2025	23.36	22.98	23.11	23.17	600,569.00
04.09.2025	23.21	22.86	23.17	23.12	895,946.00
05.09.2025	23.63	23.09	23.15	23.28	1,165,066.00
08.09.2025	23.90	23.39	23.51	23.59	1,077,713.00
09.09.2025	23.65	23.20	23.61	23.43	552,564.00
10.09.2025	23.35	22.51	23.17	22.68	580,764.00
11.09.2025	22.93	22.49	22.75	22.91	605,468.00
12.09.2025	22.91	22.51	22.81	22.79	519,585.00
15.09.2025	22.94	22.26	22.89	22.34	530,930.00
16.09.2025	22.39	22.02	22.25	22.32	588,527.00
17.09.2025	23.12	22.16	22.37	22.21	682,891.00
18.09.2025	22.51	22.18	22.32	22.47	146,582.00
19.09.2025	22.61	22.16	22.61	22.37	2,735,130.00
22.09.2025	22.93	22.17	22.23	22.91	577,889.00
23.09.2025	23.60	22.63	22.99	23.48	743,875.00
24.09.2025	23.87	23.32	23.54	23.31	397,641.00
25.09.2025	23.47	23.07	23.29	23.36	621,627.00
26.09.2025	23.99	23.33	23.33	23.96	744,332.00
29.09.2025	24.55	23.82	24.00	24.42	666,517.00
30.09.2025	24.93	24.37	24.39	24.90	763,243.00
01.10.2025	25.04	24.61	24.64	24.98	890,964.00
02.10.2025	25.13	24.40	24.93	24.46	925,047.00
03.10.2025	25.56	24.05	24.54	24.09	766,973.00
06.10.2025	24.50	24.04	24.06	24.13	784,230.00
07.10.2025	24.39	23.84	24.11	24.01	586,598.00
08.10.2025	24.87	23.94	24.17	24.53	616,688.00
09.10.2025	24.66	24.19	24.53	24.20	377,750.00
10.10.2025	24.64	24.03	24.21	24.08	658,731.00
13.10.2025	24.46	23.72	24.30	24.14	530,190.00
14.10.2025	24.86	23.88	23.91	24.81	461,194.00
15.10.2025	25.27	24.86	24.94	25.24	579,922.00
16.10.2025	25.80	25.01	25.18	25.53	552,661.00
17.10.2025	25.91	25.33	25.47	25.53	691,310.00
20.10.2025	26.48	25.77	25.85	26.40	563,758.00
21.10.2025	26.49	25.88	26.26	26.01	559,084.00
22.10.2025	26.14	25.67	26.08	25.97	391,201.00
23.10.2025	26.08	25.71	25.83	25.88	379,199.00
24.10.2025	26.27	25.84	26.00	25.99	332,030.00
27.10.2025	26.04	25.58	25.94	25.73	464,800.00
28.10.2025	26.12	25.27	25.80	25.93	566,164.00
29.10.2025	26.03	25.25	25.87	25.60	499,332.00
30.10.2025	25.67	24.41	25.58	24.51	609,347.00
31.10.2025	24.82	24.12	24.82	24.30	669,618.00
03.11.2025	24.81	23.94	24.37	24.76	799,374.00

צרו איתנו קשר *5988