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 24.06.2026

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	81.02	81.02	81.02	81.02	0.00
16:50	82.34	82.34	82.34	82.34	2,592.00
17:00	82.91	82.91	82.91	82.91	5,207.00
17:10	82.4301	82.4301	82.4301	82.4301	3,018.00
17:20	82.25	82.25	82.25	82.25	3,825.00
17:30	82.46	82.46	82.46	82.46	6,243.00
17:40	81.82	81.82	81.82	81.82	12,365.00
17:50	81.84	81.84	81.84	81.84	7,294.00
18:00	81.96	81.96	81.96	81.96	10,094.00
18:10	82.115	82.115	82.115	82.115	4,565.00
18:20	83.04	83.04	83.04	83.04	5,316.00
18:30	83.39	83.39	83.39	83.39	15,990.00
18:40	83.535	83.535	83.535	83.535	21,590.00
18:50	83.2401	83.2401	83.2401	83.2401	7,010.00
19:00	83.03	83.03	83.03	83.03	2,536.00
19:10	82.84	82.84	82.84	82.84	1,997.00
19:20	83.04	83.04	83.04	83.04	2,701.00
19:30	83.03	83.03	83.03	83.03	4,019.00
19:40	83.045	83.045	83.045	83.045	6,877.00
19:50	82.94	82.94	82.94	82.94	4,297.00
20:00	82.89	82.89	82.89	82.89	3,830.00
20:10	82.6027	82.6027	82.6027	82.6027	2,539.00
20:20	82.665	82.665	82.665	82.665	3,683.00
20:30	82.605	82.605	82.605	82.605	1,056.00
20:40	82.635	82.635	82.635	82.635	15,645.00
20:50	82.405	82.405	82.405	82.405	7,581.00
21:00	82.56	82.56	82.56	82.56	3,563.00
21:10	82.545	82.545	82.545	82.545	4,898.00
21:20	82.515	82.515	82.515	82.515	3,760.00
21:30	82.64	82.64	82.64	82.64	4,629.00
21:40	82.865	82.865	82.865	82.865	4,911.00
21:50	82.66	82.66	82.66	82.66	6,036.00
22:00	82.79	82.79	82.79	82.79	5,369.00
22:10	82.88	82.88	82.88	82.88	7,249.00
22:20	82.96	82.96	82.96	82.96	9,374.00
22:30	82.98	82.98	82.98	82.98	13,353.00
22:40	82.98	82.98	82.98	82.98	13,045.00
22:50	83.25	83.25	83.25	83.25	11,917.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	82.895	82.24	82.62	82.24	29,071.00
18.06.2026 17:30	82.66	82.2401	82.645	82.4	11,157.00
18.06.2026 18:00	82.49	82.35	82.43	82.35	46,367.00
18.06.2026 18:30	82.77	82.315	82.36	82.62	51,683.00
18.06.2026 19:00	82.8399	82.67	82.725	82.725	43,417.00
18.06.2026 19:30	83	82.74	82.955	82.74	23,335.00
18.06.2026 20:00	83.02	82.81	82.915	82.81	20,988.00
18.06.2026 20:30	82.9	82.73	82.82	82.73	36,006.00
18.06.2026 21:00	82.895	82.645	82.785	82.81	59,337.00
18.06.2026 21:30	83.17	82.899	82.899	83.06	59,056.00
18.06.2026 22:00	83.115	82.475	83.115	82.695	76,840.00
18.06.2026 22:30	82.73	82.45	82.65	82.71	163,368.00
22.06.2026 16:30	82.36	82.1	82.1	82.36	264.00
22.06.2026 17:00	83.2399	80.69	83.2399	80.69	4,186.00
22.06.2026 17:30	80.8025	80.53	80.6	80.8025	9,643.00
22.06.2026 18:00	80.92	80.63	80.92	80.63	10,361.00
22.06.2026 18:30	80.82	80.48	80.57	80.525	34,433.00
22.06.2026 19:00	80.515	79.805	80.515	79.815	47,473.00
22.06.2026 19:30	79.84	79.58	79.84	79.6	80,504.00
22.06.2026 20:00	79.72	79.52	79.68	79.685	43,164.00
22.06.2026 20:30	79.595	79.33	79.595	79.45	53,346.00
22.06.2026 21:00	79.92	79.52	79.52	79.865	102,855.00
22.06.2026 21:30	80.04	79.815	80.01	80.04	145,566.00
22.06.2026 22:00	80.315	79.955	80.065	80.075	178,213.00
22.06.2026 22:30	80.23	79.625	80.08	79.88	364,176.00
23.06.2026 16:30	80.11	79.69	80.02	80.01	1,091.00
23.06.2026 17:00	81	80.25	80.25	81	25,122.00
23.06.2026 17:30	81.13	80.685	81	80.8	68,109.00
23.06.2026 18:00	80.89	80.1	80.89	80.1575	75,446.00
23.06.2026 18:30	80.545	80.15	80.26	80.545	80,965.00
23.06.2026 19:00	80.88	80.71	80.75	80.805	83,884.00
23.06.2026 19:30	80.91	80.37	80.77	80.37	108,429.00
23.06.2026 20:00	80.58	80.39	80.4	80.435	154,304.00
23.06.2026 20:30	80.51	80.115	80.49	80.115	234,932.00
23.06.2026 21:00	80.185	80.02	80.155	80.185	353,400.00
23.06.2026 21:30	80.18	80.045	80.11	80.06	498,497.00
23.06.2026 22:00	80.15	79.885	80.06	80.1151	385,523.00
23.06.2026 22:30	80.44	79.79	79.95	80.24	1,047,106.00
24.06.2026 16:30	82.91	80.8	80.8	82.665	8,226.00
24.06.2026 17:00	82.65	81.985	82.55	81.985	42,986.00
24.06.2026 17:30	82.1475	81.62	81.9	82.1475	125,841.00
24.06.2026 18:00	83.46	82.115	82.155	83.12	170,859.00
24.06.2026 18:30	83.63	82.85	83.11	82.92	205,734.00
24.06.2026 19:00	83.07	82.75	82.84	82.96	152,195.00
24.06.2026 19:30	83.1175	82.74	83.05	82.74	211,043.00
24.06.2026 20:00	82.86	82.505	82.8	82.635	207,285.00
24.06.2026 20:30	82.71	82.405	82.635	82.445	354,203.00
24.06.2026 21:00	82.72	82.43	82.535	82.7	379,025.00
24.06.2026 21:30	82.865	82.595	82.78	82.795	457,178.00
24.06.2026 22:00	83.1	82.8	82.88	83.04	625,784.00
24.06.2026 22:30	83.69	82.84	82.94	83.69	762,317.00

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

צרו איתנו קשר *5988