גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריוויה הלת' גרופ

Privia Health Group

מניה PRVA נאסד"ק USD

שער

18.86

שינוי

-3.38%

שינוי ב USD

-0.66

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	19.4	19.4	19.4	19.4	0.00
16:50	19.28	19.28	19.28	19.28	11,573.00
17:00	19.18	19.18	19.18	19.18	12,470.00
17:10	19.2056	19.2056	19.2056	19.2056	18,035.00
17:20	19.21	19.21	19.21	19.21	7,589.00
17:30	19.2	19.2	19.2	19.2	5,005.00
17:40	19.125	19.125	19.125	19.125	7,140.00
17:50	19.11	19.11	19.11	19.11	12,700.00
18:00	19.07	19.07	19.07	19.07	14,234.00
18:10	18.95	18.95	18.95	18.95	10,762.00
18:20	18.95	18.95	18.95	18.95	22,086.00
18:30	19	19	19	19	25,676.00
18:40	18.935	18.935	18.935	18.935	9,308.00
18:50	19.01	19.01	19.01	19.01	9,879.00
19:00	19.03	19.03	19.03	19.03	7,008.00
19:10	19.03	19.03	19.03	19.03	4,968.00
19:20	19.03	19.03	19.03	19.03	13,431.00
19:30	19.01	19.01	19.01	19.01	8,830.00
19:40	18.93	18.93	18.93	18.93	19,661.00
19:50	18.9	18.9	18.9	18.9	5,195.00
20:00	18.86	18.86	18.86	18.86	9,716.00
20:10	18.82	18.82	18.82	18.82	10,619.00
20:20	18.8246	18.8246	18.8246	18.8246	9,588.00
20:30	18.85	18.85	18.85	18.85	11,551.00
20:40	18.81	18.81	18.81	18.81	8,099.00
20:50	18.8567	18.8567	18.8567	18.8567	18,346.00
21:00	18.805	18.805	18.805	18.805	12,391.00
21:10	18.855	18.855	18.855	18.855	9,468.00
21:20	18.85	18.85	18.85	18.85	7,244.00
21:30	18.94	18.94	18.94	18.94	5,490.00
21:40	19.0301	19.0301	19.0301	19.0301	9,303.00
21:50	19.01	19.01	19.01	19.01	7,989.00
22:00	18.965	18.965	18.965	18.965	12,350.00
22:10	18.91	18.91	18.91	18.91	12,548.00
22:20	18.91	18.91	18.91	18.91	11,897.00
22:30	18.863	18.863	18.863	18.863	19,768.00
22:40	18.86	18.86	18.86	18.86	21,484.00
22:50	18.83	18.83	18.83	18.83	19,801.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	20.234	20.07	20.17	20.09	53,848.00
28.07.2025 17:30	20.1	20.025	20.095	20.045	56,576.00
28.07.2025 18:00	20.11	19.93	20.05	19.93	66,300.00
28.07.2025 18:30	19.96	19.89	19.92	19.89	100,974.00
28.07.2025 19:00	19.91	19.83	19.88	19.84	101,354.00
28.07.2025 19:30	19.83	19.78	19.83	19.78	115,143.00
28.07.2025 20:00	19.805	19.73	19.78	19.755	183,845.00
28.07.2025 20:30	19.75	19.69	19.74	19.69	136,665.00
28.07.2025 21:00	19.77	19.69	19.7	19.77	176,854.00
28.07.2025 21:30	19.775	19.71	19.76	19.71	134,026.00
28.07.2025 22:00	19.715	19.68	19.69	19.705	165,121.00
28.07.2025 22:30	19.725	19.635	19.715	19.72	314,001.00
29.07.2025 16:30	19.85	19.595	19.69	19.61	11,742.00
29.07.2025 17:00	19.795	19.59	19.655	19.765	29,745.00
29.07.2025 17:30	19.86	19.78	19.78	19.82	33,363.00
29.07.2025 18:00	19.86	19.69	19.86	19.705	50,557.00
29.07.2025 18:30	19.75	19.67	19.71	19.67	65,326.00
29.07.2025 19:00	19.68	19.62	19.665	19.68	92,938.00
29.07.2025 19:30	19.725	19.685	19.685	19.71	79,435.00
29.07.2025 20:00	19.74	19.67	19.71	19.68	82,009.00
29.07.2025 20:30	19.7	19.58	19.69	19.6	122,060.00
29.07.2025 21:00	19.6	19.54	19.59	19.54	148,977.00
29.07.2025 21:30	19.59	19.55	19.55	19.58	155,061.00
29.07.2025 22:00	19.61	19.54	19.61	19.55	217,925.00
29.07.2025 22:30	19.56	19.46	19.56	19.47	327,769.00
30.07.2025 16:30	19.745	19.585	19.74	19.605	6,658.00
30.07.2025 17:00	19.635	19.58	19.605	19.5994	15,082.00
30.07.2025 17:30	19.67	19.6	19.655	19.64	25,115.00
30.07.2025 18:00	19.68	19.59	19.68	19.65	26,919.00
30.07.2025 18:30	19.65	19.59	19.65	19.6	46,393.00
30.07.2025 19:00	19.775	19.6	19.63	19.775	49,431.00
30.07.2025 19:30	19.76	19.6	19.75	19.68	74,355.00
30.07.2025 20:00	19.86	19.67	19.67	19.86	115,291.00
30.07.2025 20:30	19.89	19.77	19.86	19.77	76,075.00
30.07.2025 21:00	19.77	19.74	19.75	19.755	118,496.00
30.07.2025 21:30	19.82	19.665	19.74	19.6725	179,223.00
30.07.2025 22:00	19.695	19.54	19.69	19.54	237,044.00
30.07.2025 22:30	19.59	19.48	19.55	19.585	294,362.00
31.07.2025 16:30	19.665	19.42	19.43	19.585	23,235.00
31.07.2025 17:00	19.735	19.58	19.6	19.67	37,349.00
31.07.2025 17:30	19.74	19.6	19.64	19.6	91,666.00
31.07.2025 18:00	19.695	19.595	19.595	19.69	112,566.00
31.07.2025 18:30	19.77	19.67	19.67	19.74	140,147.00
31.07.2025 19:00	19.8	19.69	19.73	19.8	139,433.00
31.07.2025 19:30	19.82	19.75	19.78	19.77	157,750.00
31.07.2025 20:00	19.76	19.6	19.76	19.61	204,458.00
31.07.2025 20:30	19.65	19.475	19.575	19.475	240,274.00
31.07.2025 21:00	19.67	19.49	19.495	19.65	221,324.00
31.07.2025 21:30	19.69	19.62	19.64	19.67	239,769.00
31.07.2025 22:00	19.68	19.56	19.665	19.585	376,479.00
31.07.2025 22:30	19.58	19.45	19.58	19.54	344,716.00
01.08.2025 16:30	19.615	19.15	19.615	19.16	17,605.00
01.08.2025 17:00	19.25	19.07	19.12	19.19	35,334.00
01.08.2025 17:30	19.19	18.97	19.19	18.97	69,317.00
01.08.2025 18:00	19.02	18.91	18.97	19.02	99,541.00
01.08.2025 18:30	19.04	18.935	19.01	19.03	94,578.00
01.08.2025 19:00	19.05	18.95	19.04	18.95	113,412.00
01.08.2025 19:30	18.965	18.82	18.96	18.82	172,458.00
01.08.2025 20:00	18.88	18.8	18.83	18.82	166,013.00
01.08.2025 20:30	18.87	18.77	18.83	18.8	185,740.00
01.08.2025 21:00	18.965	18.8	18.81	18.94	205,000.00
01.08.2025 21:30	19.04	18.935	18.935	18.97	243,421.00
01.08.2025 22:00	18.94	18.86	18.94	18.86	291,636.00
01.08.2025 22:30	18.885	18.8118	18.8501	18.855	377,138.00

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

צרו איתנו קשר *5988