גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פקס גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פקס גרופ

PACS Group

מניה PACS 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	43.27	43.27	43.27	43.27	0.00
16:50	43.355	43.355	43.355	43.355	763.00
17:00	43.22	43.22	43.22	43.22	1,563.00
17:10	42.955	42.955	42.955	42.955	4,770.00
17:20	42.77	42.77	42.77	42.77	4,149.00
17:30	42.705	42.705	42.705	42.705	4,123.00
17:40	42.51	42.51	42.51	42.51	1,520.00
17:50	42.64	42.64	42.64	42.64	1,030.00
18:00	42.635	42.635	42.635	42.635	3,983.00
18:10	42.79	42.79	42.79	42.79	2,587.00
18:20	42.74	42.74	42.74	42.74	5,282.00
18:30	42.78	42.78	42.78	42.78	3,945.00
18:40	42.71	42.71	42.71	42.71	5,004.00
18:50	42.97	42.97	42.97	42.97	5,592.00
19:00	42.96	42.96	42.96	42.96	3,203.00
19:10	42.925	42.925	42.925	42.925	1,876.00
19:20	42.87	42.87	42.87	42.87	2,497.00
19:30	42.84	42.84	42.84	42.84	3,441.00
19:40	42.885	42.885	42.885	42.885	2,146.00
19:50	42.82	42.82	42.82	42.82	2,829.00
20:00	42.75	42.75	42.75	42.75	2,586.00
20:10	42.75	42.75	42.75	42.75	1,637.00
20:20	43.79	43.79	43.79	43.79	105,328.00
20:30	43.26	43.26	43.26	43.26	57,333.00
20:40	43.17	43.17	43.17	43.17	45,508.00
20:50	43.175	43.175	43.175	43.175	12,049.00
21:00	43.1728	43.1728	43.1728	43.1728	11,083.00
21:10	43	43	43	43	7,267.00
21:20	43.02	43.02	43.02	43.02	8,189.00
21:30	43.03	43.03	43.03	43.03	9,725.00
21:40	42.865	42.865	42.865	42.865	12,241.00
21:50	43.02	43.02	43.02	43.02	9,457.00
22:00	42.85	42.85	42.85	42.85	9,761.00
22:10	42.835	42.835	42.835	42.835	7,834.00
22:20	42.9	42.9	42.9	42.9	7,957.00
22:30	42.835	42.835	42.835	42.835	5,379.00
22:40	42.59	42.59	42.59	42.59	11,251.00
22:50	42.735	42.735	42.735	42.735	10,431.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	41.205	40.865	41.2	41.14	36,797.00
01.10.2026 17:30	41.5	41.02	41.02	41.16	80,519.00
01.10.2026 18:00	41.185	40.94	41.16	41.055	98,627.00
01.10.2026 18:30	41.13	40.83	41	41.04	109,696.00
01.10.2026 19:00	41.36	41.045	41.045	41.36	144,835.00
01.10.2026 19:30	41.48	41.145	41.37	41.145	135,204.00
01.10.2026 20:00	41.57	41.115	41.115	41.46	242,605.00
01.10.2026 20:30	41.525	40.655	41.44	40.655	250,568.00
01.10.2026 21:00	40.9625	40.66	40.725	40.907	309,874.00
01.10.2026 21:30	41.12	40.86	41.035	40.895	284,862.00
01.10.2026 22:00	41.365	40.86	40.905	41.3	410,334.00
01.10.2026 22:30	41.34	41.03	41.32	41.04	868,192.00
02.10.2026 16:30	42.29	41.4025	41.94	42	29,184.00
02.10.2026 17:00	42.325	41.9	42.17	42.325	53,311.00
02.10.2026 17:30	42.425	42.175	42.275	42.425	73,620.00
02.10.2026 18:00	42.55	42.05	42.355	42.55	94,633.00
02.10.2026 18:30	42.715	42.53	42.575	42.55	111,437.00
02.10.2026 19:00	42.73	42.49	42.67	42.49	116,055.00
02.10.2026 19:30	42.61	42.43	42.46	42.545	218,042.00
02.10.2026 20:00	42.72	42.5201	42.61	42.67	236,515.00
02.10.2026 20:30	42.86	42.595	42.71	42.65	234,626.00
02.10.2026 21:00	42.67	42.445	42.665	42.48	232,953.00
02.10.2026 21:30	42.6	42.38	42.52	42.445	292,127.00
02.10.2026 22:00	42.71	42.5	42.56	42.53	242,911.00
02.10.2026 22:30	42.945	42.53	42.53	42.875	765,104.00
05.10.2026 16:30	43.07	42.6	43.07	42.765	2,051.00
05.10.2026 17:00	43.1201	42.925	42.97	42.925	9,624.00
05.10.2026 17:30	42.95	42.55	42.95	42.56	31,338.00
05.10.2026 18:00	42.61	42.45	42.605	42.61	37,149.00
05.10.2026 18:30	42.63	42.5	42.55	42.52	45,245.00
05.10.2026 19:00	42.77	42.48	42.5	42.77	55,080.00
05.10.2026 19:30	42.755	42.56	42.73	42.575	43,906.00
05.10.2026 20:00	42.63	42.5	42.56	42.53	84,953.00
05.10.2026 20:30	42.59	42.415	42.55	42.415	97,377.00
05.10.2026 21:00	42.53	42.4328	42.47	42.53	107,717.00
05.10.2026 21:30	42.58	42.445	42.55	42.49	139,935.00
05.10.2026 22:00	42.94	42.51	42.61	42.94	276,054.00
05.10.2026 22:30	42.94	42.425	42.92	42.745	463,716.00
06.10.2026 16:30	43.355	42.6262	42.6262	43.005	1,485.00
06.10.2026 17:00	43.165	42.43	43.165	42.5	14,825.00
06.10.2026 17:30	42.76	42.51	42.51	42.73	10,793.00
06.10.2026 18:00	42.8879	42.66	42.67	42.84	28,540.00
06.10.2026 18:30	43	42.57	42.81	42.96	33,963.00
06.10.2026 19:00	42.925	42.745	42.805	42.88	44,321.00
06.10.2026 19:30	42.94	42.69	42.94	42.75	53,283.00
06.10.2026 20:00	43.79	42.73	42.77	43.11	369,569.00
06.10.2026 20:30	43.3052	43.08	43.095	43.09	573,540.00
06.10.2026 21:00	43.105	42.92	43.09	42.935	578,318.00
06.10.2026 21:30	43.0999	42.81	42.945	42.86	633,637.00
06.10.2026 22:00	42.94	42.79	42.83	42.8	583,270.00
06.10.2026 22:30	42.93	42.57	42.8	42.93	931,881.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	40.04	37.55	38.48	39.52	577,148.00
05.01.2026	40.02	38.67	39.71	39.72	1,062,786.00
06.01.2026	40.93	38.90	39.88	40.88	996,547.00
07.01.2026	42.62	40.75	40.90	41.19	565,789.00
08.01.2026	42.15	39.84	41.48	41.36	412,145.00
09.01.2026	41.87	40.52	41.65	41.25	537,420.00
12.01.2026	41.91	40.92	41.18	41.51	404,556.00
13.01.2026	43.08	41.13	42.35	42.09	425,293.00
14.01.2026	42.44	38.15	42.06	39.47	1,178,769.00
15.01.2026	40.00	38.55	39.53	39.37	562,491.00
16.01.2026	39.90	38.63	39.53	38.76	298,185.00
20.01.2026	38.49	35.03	38.48	35.68	790,425.00
21.01.2026	36.51	34.49	35.68	36.08	565,819.00
22.01.2026	36.15	34.82	36.01	35.13	469,884.00
23.01.2026	35.50	34.76	35.28	34.97	377,452.00
26.01.2026	35.59	34.05	34.37	35.02	470,976.00
27.01.2026	35.30	34.20	34.88	34.39	443,980.00
28.01.2026	34.58	33.40	34.39	34.33	558,983.00
29.01.2026	34.51	33.11	34.09	34.17	365,703.00
30.01.2026	34.45	33.53	34.04	33.76	373,941.00
02.02.2026	36.03	33.35	33.72	35.39	372,193.00
03.02.2026	36.83	35.44	35.92	36.79	368,346.00
04.02.2026	36.85	34.83	36.70	35.85	596,600.00
05.02.2026	37.90	35.42	35.65	36.89	451,167.00
06.02.2026	38.81	36.87	37.08	38.66	353,681.00
09.02.2026	38.84	37.50	38.75	38.19	348,793.00
10.02.2026	39.58	37.08	38.20	39.46	358,221.00
11.02.2026	39.81	37.65	39.52	39.20	433,828.00
12.02.2026	39.61	37.60	39.60	38.90	371,169.00
13.02.2026	39.30	37.53	38.50	37.80	409,641.00
17.02.2026	41.90	37.80	38.15	41.02	732,575.00
18.02.2026	42.09	38.87	40.80	38.96	525,911.00
19.02.2026	38.83	36.98	38.36	38.64	614,197.00
20.02.2026	39.31	37.76	38.22	38.70	363,866.00
23.02.2026	40.81	38.65	38.76	40.79	463,246.00
24.02.2026	40.95	39.42	40.58	39.66	272,534.00
25.02.2026	40.27	38.45	39.70	39.31	228,655.00
26.02.2026	41.70	39.08	39.28	41.68	717,474.00
27.02.2026	38.83	34.49	38.40	36.48	1,656,361.00
02.03.2026	38.40	35.00	36.12	37.80	612,973.00
03.03.2026	37.16	35.90	36.78	36.84	385,305.00
04.03.2026	38.47	36.34	37.28	36.37	326,351.00
05.03.2026	36.04	34.67	35.92	35.57	309,860.00
06.03.2026	35.27	34.04	35.00	34.29	349,165.00
09.03.2026	34.39	33.26	33.68	34.09	398,627.00
10.03.2026	34.66	33.81	34.24	34.16	211,838.00
11.03.2026	34.94	33.48	34.18	34.45	202,162.00
12.03.2026	34.27	33.29	33.58	33.67	249,887.00
13.03.2026	34.94	33.64	34.18	34.85	245,986.00
16.03.2026	36.00	35.05	35.20	35.05	205,992.00
17.03.2026	36.56	34.92	35.60	35.71	263,438.00
18.03.2026	35.45	34.64	35.18	34.78	306,462.00
19.03.2026	35.33	33.76	34.98	34.64	196,043.00
20.03.2026	34.42	32.93	34.44	33.41	358,164.00
23.03.2026	35.10	34.00	34.24	34.12	288,555.00
24.03.2026	34.17	32.94	33.99	33.67	261,175.00
25.03.2026	34.36	32.62	34.08	32.62	295,546.00
26.03.2026	32.57	31.83	32.35	32.37	375,312.00
27.03.2026	32.20	30.42	32.03	30.59	335,769.00
30.03.2026	30.90	29.35	30.83	30.37	629,540.00
31.03.2026	32.36	30.29	30.95	32.12	375,680.00
01.04.2026	33.63	31.57	32.56	31.68	239,775.00
02.04.2026	32.24	30.45	31.33	32.13	222,716.00
06.04.2026	32.64	32.01	32.27	32.57	212,638.00
07.04.2026	32.87	32.12	32.41	32.42	326,537.00
08.04.2026	35.49	33.70	33.95	35.37	342,116.00
09.04.2026	36.66	35.08	35.43	35.98	297,292.00
10.04.2026	35.63	33.69	35.60	33.74	266,375.00
13.04.2026	34.08	32.65	33.88	33.87	274,830.00
14.04.2026	34.04	33.10	33.91	33.16	394,542.00
15.04.2026	34.91	33.25	33.44	34.85	356,720.00
16.04.2026	35.07	34.12	35.02	34.32	319,348.00
17.04.2026	36.08	34.91	35.30	35.22	530,146.00
20.04.2026	36.11	34.50	34.92	36.00	393,294.00
21.04.2026	37.50	35.64	36.29	35.94	681,818.00
22.04.2026	36.79	34.72	36.42	35.00	656,020.00
23.04.2026	35.48	34.49	35.06	35.06	205,079.00
24.04.2026	35.47	33.67	34.65	35.41	350,614.00
27.04.2026	36.56	35.08	35.08	35.26	344,506.00
28.04.2026	34.83	32.26	34.18	33.16	548,919.00
29.04.2026	33.59	32.63	32.97	33.40	293,153.00
30.04.2026	33.95	32.68	33.91	33.57	214,525.00
01.05.2026	34.44	32.92	33.10	33.01	243,355.00
05.05.2026	33.48	32.35	32.85	32.61	130,601.00
06.05.2026	34.01	32.07	32.51	33.82	173,310.00
07.05.2026	34.13	32.99	33.66	33.59	246,798.00
08.05.2026	34.25	33.17	33.76	33.58	252,020.00
11.05.2026	34.07	31.85	33.51	31.90	454,090.00
12.05.2026	41.74	31.90	38.87	41.03	1,929,246.00
13.05.2026	41.99	38.94	40.80	41.30	970,997.00
14.05.2026	42.51	39.10	41.45	39.65	518,143.00
15.05.2026	39.53	37.47	39.53	37.51	351,365.00
18.05.2026	38.44	36.66	37.65	36.80	400,065.00
19.05.2026	36.88	35.05	36.27	36.74	413,365.00
20.05.2026	37.40	35.68	36.86	37.00	308,714.00
21.05.2026	37.79	35.72	36.04	37.79	432,012.00
22.05.2026	39.28	37.70	38.15	37.73	385,233.00
26.05.2026	39.10	37.50	37.74	38.85	300,730.00
27.05.2026	39.62	38.67	39.15	39.22	233,613.00
28.05.2026	39.21	37.75	38.86	38.05	278,595.00
29.05.2026	37.90	36.06	37.68	36.68	429,188.00
01.06.2026	36.40	35.22	36.38	35.51	337,339.00
02.06.2026	37.03	34.88	35.25	36.93	393,000.00
03.06.2026	37.68	36.34	36.69	36.52	273,124.00
04.06.2026	38.09	36.76	37.39	37.47	455,494.00
05.06.2026	37.85	36.81	37.17	37.01	319,117.00
08.06.2026	37.92	34.83	37.32	35.10	549,602.00
09.06.2026	36.03	34.63	35.78	35.20	278,073.00
10.06.2026	36.01	34.15	35.40	34.32	376,780.00
11.06.2026	34.92	34.07	34.78	34.80	316,911.00
12.06.2026	36.92	34.31	35.15	36.29	513,583.00
15.06.2026	37.43	35.74	37.05	36.29	563,630.00
16.06.2026	36.60	35.60	36.37	35.86	241,901.00
17.06.2026	36.46	34.67	36.37	35.26	247,027.00
18.06.2026	36.75	34.81	35.35	36.57	510,952.00
22.06.2026	37.85	36.75	37.29	37.77	339,451.00
23.06.2026	38.14	36.70	36.70	37.37	446,576.00
24.06.2026	39.10	37.37	37.38	38.89	676,906.00
25.06.2026	40.72	38.50	39.32	40.64	495,104.00
26.06.2026	41.97	40.01	40.01	41.73	578,189.00
29.06.2026	42.39	39.89	42.06	39.93	432,300.00
30.06.2026	43.93	39.82	41.57	42.62	610,615.00
01.07.2026	45.13	41.34	42.23	44.34	717,003.00
02.07.2026	45.20	43.92	44.35	44.43	532,003.00
06.07.2026	45.88	44.34	44.50	44.95	709,350.00
07.07.2026	45.31	43.28	44.65	43.61	509,451.00
08.07.2026	45.29	43.92	44.19	44.68	128,361.00
09.07.2026	45.36	43.71	44.63	43.79	232,277.00
10.07.2026	43.82	42.05	43.68	42.83	217,333.00
13.07.2026	44.10	42.53	43.01	43.28	291,921.00
14.07.2026	45.19	43.00	43.40	44.92	690,093.00
15.07.2026	45.84	43.60	45.10	45.00	657,984.00
16.07.2026	46.32	44.14	44.34	45.62	424,702.00
17.07.2026	47.17	44.31	45.24	46.14	338,460.00
20.07.2026	46.94	44.59	46.57	44.74	358,908.00
21.07.2026	46.15	44.28	45.20	45.58	384,170.00
22.07.2026	45.48	44.04	45.42	45.04	361,715.00
23.07.2026	45.18	43.94	44.32	44.83	265,928.00
24.07.2026	47.62	45.24	45.57	46.73	403,385.00
27.07.2026	48.00	45.96	47.03	47.06	459,355.00
28.07.2026	47.90	46.38	47.24	46.96	355,045.00
29.07.2026	47.50	45.96	47.20	46.43	431,672.00
30.07.2026	47.89	46.18	47.40	46.98	534,158.00
31.07.2026	47.91	45.80	47.43	46.04	410,421.00
03.08.2026	46.37	44.46	46.40	44.54	597,952.00
04.08.2026	45.67	43.34	44.72	44.80	623,321.00
05.08.2026	47.28	39.13	44.59	45.63	1,243,176.00
06.08.2026	49.49	46.37	47.02	46.74	432,242.00
07.08.2026	48.56	46.40	46.87	48.42	460,021.00
10.08.2026	49.17	48.05	48.45	48.46	287,655.00
11.08.2026	48.99	44.96	48.50	44.97	377,721.00
12.08.2026	48.33	44.13	45.56	45.49	262,076.00
13.08.2026	46.53	44.93	46.35	45.02	214,393.00
14.08.2026	44.97	43.77	44.01	44.44	308,048.00
17.08.2026	44.55	42.71	43.92	44.33	366,951.00
18.08.2026	44.93	43.61	44.03	43.81	237,325.00
19.08.2026	44.86	43.88	44.15	44.24	357,462.00
20.08.2026	45.26	43.29	43.60	43.60	372,682.00
21.08.2026	44.52	43.05	43.89	44.28	307,671.00
24.08.2026	45.61	43.30	43.86	44.25	231,116.00
25.08.2026	44.66	43.47	44.45	43.93	249,409.00
26.08.2026	44.78	43.83	44.00	44.43	161,965.00
27.08.2026	44.92	44.05	44.64	44.25	222,869.00
28.08.2026	44.61	42.75	44.53	42.78	220,106.00
31.08.2026	42.97	41.77	42.59	42.30	389,403.00
01.09.2026	43.23	41.83	42.25	42.19	292,199.00
02.09.2026	44.13	42.20	43.01	43.00	202,657.00
03.09.2026	43.67	42.06	43.67	43.05	263,592.00
04.09.2026	43.16	42.11	42.47	42.49	301,009.00
08.09.2026	43.98	42.25	42.72	43.68	295,075.00
09.09.2026	44.68	42.79	43.35	44.61	219,074.00
10.09.2026	45.57	44.10	44.32	44.84	468,696.00
11.09.2026	45.83	44.29	45.45	44.73	311,295.00
14.09.2026	45.35	43.92	44.70	44.53	322,849.00
15.09.2026	44.44	41.53	44.44	42.09	420,154.00
16.09.2026	43.73	42.38	42.90	42.78	582,665.00
17.09.2026	43.41	42.07	43.00	42.07	250,879.00
18.09.2026	42.69	41.70	42.49	42.15	415,266.00
21.09.2026	43.25	41.56	42.02	42.04	272,607.00
22.09.2026	42.46	41.15	42.19	41.56	302,650.00
23.09.2026	41.93	40.78	41.82	41.04	279,911.00
24.09.2026	41.73	40.61	40.98	41.50	261,768.00
25.09.2026	41.86	41.05	41.56	41.28	253,664.00
28.09.2026	43.52	41.11	41.11	43.14	546,016.00
29.09.2026	43.32	40.94	43.29	42.27	504,303.00
30.09.2026	42.08	41.19	42.15	41.57	335,068.00
01.10.2026	41.80	40.55	41.00	41.02	429,295.00
02.10.2026	42.96	41.17	41.51	42.84	350,563.00
05.10.2026	43.29	42.39	42.85	42.74	343,389.00
06.10.2026	43.87	42.43	43.27	42.81	493,176.00

צרו איתנו קשר *5988