גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פנימאק פיננשל סרוויסס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פנימאק פיננשל סרוויסס

PennyMac Financial Services

מניה PFSI ניו-יורק 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	77.57	77.57	77.57	77.57	0.00
16:50	77.84	77.84	77.84	77.84	2,014.00
17:00	77.73	77.73	77.73	77.73	1,378.00
17:10	78.265	78.265	78.265	78.265	1,113.00
17:20	78.4956	78.4956	78.4956	78.4956	2,927.00
17:30	78.42	78.42	78.42	78.42	4,525.00
17:40	78.175	78.175	78.175	78.175	1,490.00
17:50	78.145	78.145	78.145	78.145	2,177.00
18:00	78.27	78.27	78.27	78.27	2,338.00
18:10	78.77	78.77	78.77	78.77	30,898.00
18:20	78.46	78.46	78.46	78.46	1,990.00
18:30	78.33	78.33	78.33	78.33	5,493.00
18:40	78.43	78.43	78.43	78.43	3,692.00
18:50	78.3	78.3	78.3	78.3	2,337.00
19:00	78.425	78.425	78.425	78.425	3,840.00
19:10	78.41	78.41	78.41	78.41	1,573.00
19:20	78.6	78.6	78.6	78.6	2,140.00
19:30	78.445	78.445	78.445	78.445	3,513.00
19:40	78.48	78.48	78.48	78.48	1,703.00
19:50	78.12	78.12	78.12	78.12	3,538.00
20:00	78.03	78.03	78.03	78.03	1,343.00
20:10	78.04	78.04	78.04	78.04	1,255.00
20:20	78.12	78.12	78.12	78.12	3,379.00
20:30	78.18	78.18	78.18	78.18	1,764.00
20:40	77.96	77.96	77.96	77.96	9,188.00
20:50	78.01	78.01	78.01	78.01	5,092.00
21:00	78.015	78.015	78.015	78.015	2,867.00
21:10	78.09	78.09	78.09	78.09	2,289.00
21:20	78.045	78.045	78.045	78.045	2,279.00
21:30	77.91	77.91	77.91	77.91	2,380.00
21:40	77.795	77.795	77.795	77.795	4,051.00
21:50	77.81	77.81	77.81	77.81	3,312.00
22:00	77.44	77.44	77.44	77.44	5,047.00
22:10	77.45	77.45	77.45	77.45	7,780.00
22:20	77.18	77.18	77.18	77.18	4,832.00
22:30	77.27	77.27	77.27	77.27	7,714.00
22:40	77	77	77	77	5,258.00
22:50	77.21	77.21	77.21	77.21	7,751.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	79.285	78.8	79.13	79.285	5,301.00
14.08.2026 17:30	79.265	79.215	79.265	79.23	4,735.00
14.08.2026 18:00	79.26	79.06	79.205	79.06	12,717.00
14.08.2026 18:30	79.1	78.8924	79.0432	79.1	14,352.00
14.08.2026 19:00	79.11	78.94	78.99	79.05	12,967.00
14.08.2026 19:30	79.08	78.785	79.08	78.82	11,940.00
14.08.2026 20:00	78.61	78.53	78.61	78.53	8,014.00
14.08.2026 20:30	78.56	78.27	78.56	78.27	25,981.00
14.08.2026 21:00	78.285	77.82	78.285	77.82	63,797.00
14.08.2026 21:30	77.95	77.75	77.826	77.82	66,743.00
14.08.2026 22:00	78.27	77.79	77.86	78.21	115,238.00
14.08.2026 22:30	78.42	77.88	78.225	78.11	256,120.00
17.08.2026 16:30	77.285	76.77	77.285	76.77	724.00
17.08.2026 17:00	76.82	76.48	76.615	76.74	12,531.00
17.08.2026 17:30	77.035	76.84	76.955	76.9	22,976.00
17.08.2026 18:00	77.105	76.78	77.105	76.87	20,015.00
17.08.2026 18:30	77.005	76.85	76.85	77.005	20,892.00
17.08.2026 19:00	77.16	77.01	77.06	77.01	31,180.00
17.08.2026 19:30	77.02	76.8	77.02	76.835	23,019.00
17.08.2026 20:00	76.915	76.7	76.815	76.7	42,309.00
17.08.2026 20:30	76.75	76.39	76.75	76.44	49,309.00
17.08.2026 21:00	76.525	76.38	76.415	76.495	41,775.00
17.08.2026 21:30	76.575	76.44	76.49	76.44	70,373.00
17.08.2026 22:00	76.5	76.4	76.4	76.475	78,927.00
17.08.2026 22:30	76.43	76.04	76.43	76.31	175,280.00
18.08.2026 16:30	76.93	76.03	76.93	76.65	2,343.00
18.08.2026 17:00	76.875	76.42	76.42	76.79	7,192.00
18.08.2026 17:30	76.84	76.84	76.84	76.84	1,925.00
18.08.2026 18:00	76.885	76.61	76.83	76.61	15,542.00
18.08.2026 18:30	76.47	76.1511	76.4	76.1511	23,294.00
18.08.2026 19:00	76.41	76.09	76.13	76.27	33,176.00
18.08.2026 19:30	76.21	76.03	76.21	76.03	13,552.00
18.08.2026 20:00	76.03	75.96	76.03	75.97	36,076.00
18.08.2026 20:30	75.875	75.7	75.8301	75.7	35,343.00
18.08.2026 21:00	75.77	75.55	75.71	75.68	43,309.00
18.08.2026 21:30	75.985	75.73	75.73	75.82	55,098.00
18.08.2026 22:00	75.85	75.63	75.8	75.63	139,861.00
18.08.2026 22:30	75.65	75.26	75.625	75.29	314,351.00
19.08.2026 16:30	78.265	76.43	76.43	78.265	3,625.00
19.08.2026 17:00	78.515	78.005	78.155	78.175	12,737.00
19.08.2026 17:30	78.33	78.06	78.15	78.3	16,508.00
19.08.2026 18:00	78.84	78.15	78.84	78.2501	60,062.00
19.08.2026 18:30	78.5	78.2	78.5	78.425	61,289.00
19.08.2026 19:00	78.62	78.41	78.425	78.465	62,609.00
19.08.2026 19:30	78.515	78.03	78.23	78.055	81,190.00
19.08.2026 20:00	78.245	78.04	78.055	78.18	122,276.00
19.08.2026 20:30	78.165	77.88	78.165	78.075	187,736.00
19.08.2026 21:00	78.1	77.91	78.085	77.91	154,509.00
19.08.2026 21:30	77.92	77.33	77.72	77.41	293,809.00
19.08.2026 22:00	77.48	77.12	77.4	77.22	579,077.00
19.08.2026 22:30	77.255	76.845	77.22	76.9	566,337.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	132.53	130.05	131.84	131.54	140,529.00
05.01.2026	134.84	129.37	131.48	134.28	128,659.00
06.01.2026	135.55	131.99	133.10	134.92	104,800.00
07.01.2026	137.02	132.94	135.47	136.23	168,975.00
08.01.2026	138.75	134.20	136.51	137.26	122,460.00
09.01.2026	146.68	137.29	138.49	146.31	323,093.00
12.01.2026	148.32	144.00	144.98	146.36	145,683.00
13.01.2026	146.26	144.09	146.38	145.55	127,939.00
14.01.2026	147.63	144.34	144.85	147.36	171,314.00
15.01.2026	153.00	146.13	148.67	150.71	191,379.00
16.01.2026	160.36	150.77	152.12	159.37	481,710.00
20.01.2026	157.40	149.74	156.54	150.51	391,734.00
21.01.2026	152.62	148.78	150.34	152.25	179,444.00
22.01.2026	153.99	151.40	153.97	151.58	137,703.00
23.01.2026	151.48	149.35	150.29	150.81	95,723.00
26.01.2026	153.16	149.18	150.69	151.89	161,162.00
27.01.2026	152.03	146.00	150.86	149.53	349,464.00
28.01.2026	150.78	146.94	149.51	146.97	533,628.00
29.01.2026	150.01	146.58	147.37	149.60	321,181.00
30.01.2026	112.00	93.50	112.01	99.96	2,772,256.00
02.02.2026	99.10	90.91	99.10	93.09	1,684,015.00
03.02.2026	93.93	89.05	93.42	93.17	1,585,650.00
04.02.2026	96.41	91.96	93.78	96.02	751,097.00
05.02.2026	98.00	93.71	96.40	97.47	426,350.00
06.02.2026	99.92	94.99	98.22	95.54	468,776.00
09.02.2026	96.66	93.75	96.18	94.76	390,149.00
10.02.2026	97.50	93.51	95.26	94.42	433,945.00
11.02.2026	94.96	89.67	93.87	90.36	566,347.00
12.02.2026	92.14	88.39	91.52	91.40	806,867.00
13.02.2026	94.04	90.57	91.33	92.01	462,751.00
17.02.2026	94.44	92.42	93.39	93.81	559,682.00
18.02.2026	96.89	93.50	93.64	96.08	428,632.00
19.02.2026	96.36	93.15	95.23	94.24	373,933.00
20.02.2026	94.70	92.19	93.53	92.27	275,193.00
23.02.2026	92.01	89.16	91.28	90.36	469,961.00
24.02.2026	91.63	89.50	90.11	91.21	381,993.00
25.02.2026	93.08	90.06	91.54	92.79	367,904.00
26.02.2026	93.94	92.14	92.65	92.90	370,091.00
27.02.2026	93.69	91.54	93.30	91.91	628,114.00
02.03.2026	91.33	88.51	89.12	90.33	468,596.00
03.03.2026	90.21	86.68	87.20	89.79	266,840.00
04.03.2026	91.71	89.38	90.18	90.67	280,163.00
05.03.2026	91.47	87.82	90.34	88.55	378,031.00
06.03.2026	87.30	84.67	86.46	86.18	526,522.00
09.03.2026	87.12	84.14	85.12	87.02	441,655.00
10.03.2026	90.50	86.58	86.36	89.61	359,176.00
11.03.2026	89.33	85.40	88.47	87.64	339,664.00
12.03.2026	87.88	84.22	87.26	84.58	345,638.00
13.03.2026	86.09	83.66	85.69	84.16	261,982.00
16.03.2026	88.24	85.57	86.77	86.45	333,712.00
17.03.2026	88.30	86.70	87.10	87.30	287,981.00
18.03.2026	88.37	85.81	86.02	87.25	218,267.00
19.03.2026	88.63	86.20	87.01	88.03	196,628.00
20.03.2026	86.96	83.56	87.52	84.38	263,490.00
23.03.2026	87.86	85.51	86.01	85.53	209,173.00
24.03.2026	85.00	83.31	84.74	84.34	362,081.00
25.03.2026	86.45	84.28	85.21	86.40	246,586.00
26.03.2026	87.13	85.82	87.21	86.42	195,126.00
27.03.2026	87.19	82.67	82.67	85.56	233,197.00
30.03.2026	86.51	84.55	86.08	84.94	330,432.00
31.03.2026	87.95	85.16	85.98	87.45	239,795.00
01.04.2026	88.76	87.61	88.10	87.64	150,598.00
02.04.2026	90.61	85.37	86.71	90.11	269,944.00
06.04.2026	91.07	89.43	90.30	90.39	197,599.00
07.04.2026	89.98	88.30	90.14	88.51	158,181.00
08.04.2026	93.20	90.40	90.86	91.59	222,450.00
09.04.2026	92.89	89.80	91.09	91.73	659,129.00
10.04.2026	91.79	90.13	90.64	91.40	115,687.00
13.04.2026	93.06	90.44	90.63	93.05	137,211.00
14.04.2026	93.74	92.29	93.05	92.67	206,731.00
15.04.2026	93.27	91.33	92.11	91.71	216,206.00
16.04.2026	92.41	91.12	91.60	91.79	156,705.00
17.04.2026	95.75	92.89	93.29	94.64	282,282.00
20.04.2026	94.55	93.21	93.94	94.31	191,596.00
21.04.2026	95.76	90.27	95.10	90.56	210,934.00
22.04.2026	91.80	89.56	91.85	90.35	213,503.00
23.04.2026	90.74	88.86	90.70	89.78	166,428.00
24.04.2026	91.50	88.76	89.44	91.33	136,754.00
27.04.2026	92.50	90.50	91.50	90.94	144,867.00
28.04.2026	91.50	90.67	91.44	91.16	140,317.00
29.04.2026	90.96	88.83	90.45	89.29	260,846.00
30.04.2026	90.89	89.69	90.21	90.32	178,486.00
01.05.2026	92.50	90.50	90.68	92.15	194,039.00
05.05.2026	90.07	87.48	89.88	87.53	579,707.00
06.05.2026	88.55	85.66	86.02	87.01	654,469.00
07.05.2026	89.70	87.04	87.96	88.59	293,327.00
08.05.2026	90.67	87.91	89.50	90.61	222,983.00
11.05.2026	90.31	88.13	90.00	88.36	204,053.00
12.05.2026	89.00	86.41	88.28	88.66	171,370.00
13.05.2026	88.92	86.25	86.79	87.67	168,748.00
14.05.2026	88.91	87.10	88.11	87.80	129,473.00
15.05.2026	87.86	85.51	87.53	85.73	264,498.00
18.05.2026	86.94	85.50	86.40	86.43	152,314.00
19.05.2026	85.91	84.17	85.53	84.40	162,535.00
20.05.2026	87.12	84.00	84.86	87.12	182,209.00
21.05.2026	87.53	84.68	86.00	87.02	269,074.00
22.05.2026	87.07	85.63	86.53	85.93	177,597.00
26.05.2026	87.00	85.56	86.68	86.14	177,504.00
27.05.2026	87.42	86.27	86.84	87.33	234,839.00
28.05.2026	87.35	85.24	86.47	86.40	207,479.00
29.05.2026	86.37	83.86	85.79	83.87	431,959.00
01.06.2026	83.73	82.25	82.60	82.47	347,673.00
02.06.2026	84.38	81.77	82.40	84.02	327,802.00
03.06.2026	83.77	80.36	83.32	80.66	303,379.00
04.06.2026	82.13	81.05	81.15	81.47	288,142.00
05.06.2026	82.71	80.71	81.40	81.20	185,594.00
08.06.2026	81.39	78.81	81.63	79.57	167,341.00
09.06.2026	83.04	80.52	80.01	81.83	174,085.00
10.06.2026	82.39	79.95	81.55	80.08	117,074.00
11.06.2026	81.07	77.67	80.53	80.69	303,781.00
12.06.2026	82.20	80.02	81.00	81.68	132,145.00
15.06.2026	84.60	82.20	82.95	82.44	273,353.00
16.06.2026	83.79	82.00	82.57	83.62	298,115.00
17.06.2026	85.79	80.70	83.43	81.25	363,701.00
18.06.2026	83.23	81.78	82.02	82.31	187,952.00
22.06.2026	83.24	79.33	81.97	79.83	231,369.00
23.06.2026	81.13	79.69	80.04	80.24	338,116.00
24.06.2026	83.73	80.73	80.80	83.34	310,424.00
25.06.2026	85.22	83.02	84.00	84.21	167,112.00
26.06.2026	86.34	83.32	84.18	86.05	299,452.00
29.06.2026	87.09	84.41	85.68	86.15	348,679.00
30.06.2026	87.50	86.10	85.74	87.14	390,935.00
01.07.2026	87.76	84.63	86.58	84.86	269,251.00
02.07.2026	86.75	82.12	84.81	83.49	294,036.00
06.07.2026	83.73	81.81	83.41	83.68	274,894.00
07.07.2026	82.82	80.22	82.23	81.07	329,841.00
08.07.2026	81.77	79.64	80.11	80.49	50,483.00
09.07.2026	82.18	80.53	80.92	81.92	168,758.00
10.07.2026	82.93	81.28	83.13	82.24	62,446.00
13.07.2026	83.13	81.42	82.18	81.49	188,053.00
14.07.2026	83.50	81.79	82.24	82.98	132,010.00
15.07.2026	85.79	83.31	83.75	84.88	288,150.00
16.07.2026	87.39	85.25	85.82	86.87	200,963.00
17.07.2026	87.36	84.84	86.09	85.29	198,872.00
20.07.2026	84.78	82.78	86.01	83.55	266,420.00
21.07.2026	84.11	82.69	82.22	83.98	159,495.00
22.07.2026	85.04	83.58	84.18	84.63	138,571.00
23.07.2026	83.46	81.86	83.59	82.54	292,252.00
24.07.2026	85.53	82.84	82.48	84.29	124,717.00
27.07.2026	86.23	83.63	85.41	84.53	257,252.00
28.07.2026	86.40	84.84	84.75	85.77	236,871.00
29.07.2026	87.71	84.20	84.40	85.93	273,845.00
30.07.2026	77.78	71.68	78.01	75.89	1,296,077.00
31.07.2026	76.11	74.51	75.88	75.47	503,729.00
03.08.2026	76.68	75.82	76.23	76.38	369,776.00
04.08.2026	78.02	76.13	76.13	77.04	384,224.00
05.08.2026	77.44	74.70	76.50	75.90	281,450.00
06.08.2026	77.22	73.90	74.13	77.03	279,262.00
07.08.2026	77.99	76.54	77.11	77.41	641,632.00
10.08.2026	77.00	74.57	76.31	75.90	536,382.00
11.08.2026	76.68	75.34	75.86	76.58	187,993.00
12.08.2026	77.80	75.63	77.00	76.94	311,156.00
13.08.2026	80.38	77.50	77.08	79.46	235,439.00
14.08.2026	79.68	77.75	79.24	78.06	129,701.00
17.08.2026	77.29	76.03	76.78	76.28	106,357.00
18.08.2026	77.04	75.25	76.93	75.34	148,223.00
19.08.2026	78.94	76.43	76.79	76.83	210,523.00

צרו איתנו קשר *5988