גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיליפס אדיסון אנד קו > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיליפס אדיסון אנד קו

Phillips Edison & Co

מניה PECO נאסד"ק 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	39.085	39.085	39.085	39.085	0.00
16:50	39.38	39.38	39.38	39.38	2,981.00
17:00	39.35	39.35	39.35	39.35	8,853.00
17:10	39.44	39.44	39.44	39.44	6,436.00
17:20	39.47	39.47	39.47	39.47	9,862.00
17:30	39.43	39.43	39.43	39.43	4,738.00
17:40	39.43	39.43	39.43	39.43	3,678.00
17:50	39.43	39.43	39.43	39.43	2,489.00
18:00	39.385	39.385	39.385	39.385	3,039.00
18:10	39.43	39.43	39.43	39.43	5,345.00
18:20	39.46	39.46	39.46	39.46	3,063.00
18:30	39.41	39.41	39.41	39.41	7,415.00
18:40	39.41	39.41	39.41	39.41	5,047.00
18:50	39.42	39.42	39.42	39.42	3,707.00
19:00	39.37	39.37	39.37	39.37	2,107.00
19:10	39.37	39.37	39.37	39.37	4,911.00
19:20	39.3217	39.3217	39.3217	39.3217	5,995.00
19:30	39.335	39.335	39.335	39.335	2,529.00
19:40	39.34	39.34	39.34	39.34	6,945.00
19:50	39.26	39.26	39.26	39.26	4,106.00
20:00	39.25	39.25	39.25	39.25	2,701.00
20:10	39.19	39.19	39.19	39.19	2,134.00
20:20	39.195	39.195	39.195	39.195	11,398.00
20:30	39.19	39.19	39.19	39.19	2,413.00
20:40	39.17	39.17	39.17	39.17	6,707.00
20:50	39.14	39.14	39.14	39.14	2,628.00
21:00	39.105	39.105	39.105	39.105	4,226.00
21:10	39.115	39.115	39.115	39.115	5,286.00
21:20	39.11	39.11	39.11	39.11	1,964.00
21:30	39.11	39.11	39.11	39.11	3,655.00
21:40	39.12	39.12	39.12	39.12	3,469.00
21:50	39.13	39.13	39.13	39.13	1,554.00
22:00	39.13	39.13	39.13	39.13	3,550.00
22:10	39.12	39.12	39.12	39.12	3,502.00
22:20	39.14	39.14	39.14	39.14	5,925.00
22:30	39.13	39.13	39.13	39.13	3,979.00
22:40	39.08	39.08	39.08	39.08	8,080.00
22:50	39.1	39.1	39.1	39.1	7,564.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	38.94	38.7	38.7541	38.86	20,960.00
02.09.2026 17:30	39.02	38.815	38.86	39.02	36,392.00
02.09.2026 18:00	39.07	38.95	39.02	39.0285	49,379.00
02.09.2026 18:30	39.16	39.02	39.03	39.1	77,070.00
02.09.2026 19:00	39.25	39.095	39.1	39.25	90,541.00
02.09.2026 19:30	39.39	39.22	39.25	39.34	122,198.00
02.09.2026 20:00	39.37	39.27	39.33	39.285	183,338.00
02.09.2026 20:30	39.29	39.24	39.28	39.26	175,498.00
02.09.2026 21:00	39.24	39.19	39.23	39.2301	190,249.00
02.09.2026 21:30	39.27	39.22	39.23	39.24	202,196.00
02.09.2026 22:00	39.24	39.07	39.24	39.07	531,276.00
02.09.2026 22:30	39.27	39.045	39.1	39.215	874,849.00
03.09.2026 16:30	39.61	39.15	39.51	39.2	16,012.00
03.09.2026 17:00	39.3	39.195	39.22	39.195	31,874.00
03.09.2026 17:30	39.33	39.17	39.21	39.245	54,618.00
03.09.2026 18:00	39.335	39.24	39.24	39.335	49,873.00
03.09.2026 18:30	39.37	39.33	39.34	39.33	28,255.00
03.09.2026 19:00	39.33	39.255	39.33	39.305	71,959.00
03.09.2026 19:30	39.33	39.28	39.295	39.32	61,942.00
03.09.2026 20:00	39.33	39.295	39.31	39.33	77,205.00
03.09.2026 20:30	39.41	39.33	39.34	39.38	119,604.00
03.09.2026 21:00	39.39	39.32	39.38	39.35	117,584.00
03.09.2026 21:30	39.405	39.35	39.35	39.385	127,125.00
03.09.2026 22:00	39.37	39.29	39.36	39.305	223,214.00
03.09.2026 22:30	39.32	39.14	39.3	39.18	344,211.00
04.09.2026 16:30	39.38	38.9	38.9	39.32	6,135.00
04.09.2026 17:00	39.51	39.31	39.31	39.42	35,906.00
04.09.2026 17:30	39.45	39.36	39.415	39.41	32,183.00
04.09.2026 18:00	39.46	39.405	39.41	39.44	45,583.00
04.09.2026 18:30	39.43	39.36	39.42	39.36	45,083.00
04.09.2026 19:00	39.378	39.3217	39.36	39.35	47,709.00
04.09.2026 19:30	39.34	39.245	39.33	39.245	58,192.00
04.09.2026 20:00	39.2099	39.17	39.2099	39.19	84,760.00
04.09.2026 20:30	39.17	39.09	39.17	39.1	84,631.00
04.09.2026 21:00	39.13	39.1	39.1	39.115	86,180.00
04.09.2026 21:30	39.14	39.09	39.09	39.12	115,775.00
04.09.2026 22:00	39.15	39.1	39.12	39.12	124,539.00
04.09.2026 22:30	39.12	38.95	39.1	38.96	213,211.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	36.05	35.51	36.00	35.59	508,072.00
10.09.2025	35.78	35.27	35.43	35.55	652,773.00
11.09.2025	35.99	35.56	35.61	35.96	600,245.00
12.09.2025	36.00	35.38	35.91	35.60	1,144,092.00
15.09.2025	35.69	35.35	35.58	35.52	522,314.00
16.09.2025	35.67	35.28	35.43	35.40	996,946.00
17.09.2025	35.92	35.09	35.52	35.11	568,435.00
18.09.2025	35.44	35.00	35.03	35.39	219,047.00
19.09.2025	35.63	34.92	35.53	35.10	1,477,566.00
22.09.2025	35.09	34.74	34.91	35.00	503,212.00
23.09.2025	35.32	34.74	35.08	34.78	570,226.00
24.09.2025	34.51	34.12	34.46	34.25	1,230,769.00
25.09.2025	34.46	33.94	34.32	34.26	1,688,349.00
26.09.2025	34.63	34.28	34.32	34.49	693,837.00
29.09.2025	34.48	34.15	34.47	34.22	715,752.00
30.09.2025	34.38	33.99	34.10	34.33	814,766.00
01.10.2025	34.49	34.02	34.19	34.15	880,795.00
02.10.2025	34.08	33.47	33.95	33.67	868,544.00
03.10.2025	34.26	33.72	33.81	33.75	539,477.00
06.10.2025	33.91	33.52	33.74	33.60	426,311.00
07.10.2025	33.77	33.31	33.52	33.38	620,573.00
08.10.2025	33.67	33.09	33.41	33.67	565,463.00
09.10.2025	33.73	33.39	33.52	33.73	548,868.00
10.10.2025	34.01	33.22	33.77	33.25	604,951.00
13.10.2025	33.65	32.98	33.26	33.56	358,781.00
14.10.2025	33.79	33.33	33.33	33.74	443,676.00
15.10.2025	34.08	33.58	33.64	33.76	692,782.00
16.10.2025	34.05	33.70	33.83	34.03	836,223.00
17.10.2025	34.54	33.96	34.01	34.51	629,251.00
20.10.2025	34.77	33.97	34.56	34.38	472,383.00
21.10.2025	34.97	34.38	34.42	34.62	559,815.00
22.10.2025	34.97	34.45	34.74	34.74	608,721.00
23.10.2025	34.84	34.38	34.79	34.42	861,229.00
24.10.2025	35.28	33.84	34.64	34.66	1,521,871.00
27.10.2025	34.87	34.49	34.78	34.73	731,887.00
28.10.2025	34.77	34.13	34.77	34.26	790,348.00
29.10.2025	34.51	33.72	34.09	34.07	897,354.00
30.10.2025	34.30	33.76	34.07	33.97	783,369.00
31.10.2025	34.06	33.52	33.80	33.84	943,069.00
03.11.2025	33.88	33.10	33.53	33.88	693,947.00
04.11.2025	34.09	33.75	33.98	34.04	735,238.00
05.11.2025	34.24	33.81	34.02	34.12	1,287,376.00
06.11.2025	34.52	33.85	33.99	34.51	1,111,695.00
07.11.2025	34.92	34.28	34.60	34.90	809,709.00
10.11.2025	35.12	34.69	34.88	34.94	701,191.00
11.11.2025	35.15	34.75	35.03	34.80	471,523.00
12.11.2025	34.96	34.62	34.77	34.71	604,492.00
13.11.2025	34.93	34.58	34.64	34.69	580,522.00
14.11.2025	34.80	34.44	34.70	34.65	450,092.00
17.11.2025	34.83	34.22	34.72	34.27	763,221.00
18.11.2025	34.86	34.27	34.43	34.79	397,768.00
19.11.2025	35.00	34.34	34.75	34.53	404,878.00
20.11.2025	34.96	34.57	34.85	34.70	536,095.00
21.11.2025	35.44	34.61	34.70	35.28	659,709.00
24.11.2025	35.39	35.04	35.28	35.10	685,927.00
25.11.2025	35.76	35.31	35.31	35.55	630,533.00
26.11.2025	35.67	35.32	35.43	35.36	917,026.00
28.11.2025	35.54	35.19	35.32	35.50	361,097.00
01.12.2025	35.42	35.17	35.30	35.24	354,721.00
02.12.2025	35.42	34.80	35.37	34.97	317,344.00
03.12.2025	35.22	34.85	35.06	34.87	618,092.00
04.12.2025	34.94	34.69	34.73	34.84	662,436.00
05.12.2025	34.98	34.58	34.80	34.88	533,492.00
08.12.2025	34.92	34.49	34.89	34.49	540,750.00
09.12.2025	35.07	34.57	34.64	34.67	442,462.00
10.12.2025	34.87	34.58	34.62	34.59	1,077,027.00
11.12.2025	35.02	34.49	34.78	34.76	599,590.00
12.12.2025	35.15	34.55	34.84	35.05	786,464.00
15.12.2025	35.63	34.98	34.98	35.57	778,031.00
16.12.2025	35.64	35.11	35.51	35.31	762,354.00
17.12.2025	36.38	35.21	35.21	36.27	1,295,986.00
18.12.2025	36.58	36.20	36.39	36.37	909,589.00
19.12.2025	36.38	35.93	36.29	36.05	1,667,846.00
22.12.2025	36.06	35.67	35.91	35.75	510,662.00
23.12.2025	35.81	35.51	35.81	35.59	461,581.00
24.12.2025	35.88	35.55	35.64	35.78	210,382.00
26.12.2025	35.81	35.57	35.75	35.73	289,266.00
29.12.2025	36.08	35.78	35.87	36.00	782,078.00
30.12.2025	36.29	35.84	35.94	35.87	834,667.00
31.12.2025	35.86	35.40	35.86	35.57	571,239.00
02.01.2026	35.58	35.03	35.39	35.27	494,064.00
05.01.2026	35.29	34.82	35.03	34.95	835,197.00
06.01.2026	35.11	34.58	34.77	34.87	867,111.00
07.01.2026	35.28	34.76	35.02	35.20	1,080,483.00
08.01.2026	35.64	35.01	35.01	35.37	786,131.00
09.01.2026	35.51	34.78	35.29	34.82	1,234,560.00
12.01.2026	35.13	34.73	34.81	34.97	331,965.00
13.01.2026	35.10	34.67	34.96	34.89	839,369.00
14.01.2026	35.11	34.76	34.82	35.03	376,760.00
15.01.2026	35.40	35.03	35.04	35.26	568,982.00
16.01.2026	35.81	35.02	35.26	35.80	617,275.00
20.01.2026	36.02	35.58	35.69	35.71	709,783.00
21.01.2026	35.91	35.30	35.90	35.72	533,135.00
22.01.2026	35.96	35.14	35.72	35.44	615,259.00
23.01.2026	35.57	35.13	35.33	35.31	545,479.00
26.01.2026	35.87	35.29	35.31	35.61	674,344.00
27.01.2026	35.65	35.14	35.65	35.42	405,427.00
28.01.2026	35.79	34.94	35.41	35.19	761,979.00
29.01.2026	36.03	35.18	35.42	35.98	660,914.00
30.01.2026	36.25	35.48	35.81	36.23	801,607.00
02.02.2026	36.41	36.00	36.26	36.25	681,624.00
03.02.2026	36.57	36.13	36.13	36.50	654,903.00
04.02.2026	37.49	36.73	36.73	37.22	632,927.00
05.02.2026	37.89	37.21	37.56	37.82	956,157.00
06.02.2026	38.67	37.33	37.79	37.53	1,186,145.00
09.02.2026	37.65	37.13	37.42	37.46	547,209.00
10.02.2026	38.25	37.20	37.43	37.97	411,452.00
11.02.2026	38.27	37.68	38.10	37.70	627,399.00
12.02.2026	38.28	37.47	37.97	37.85	790,115.00
13.02.2026	38.53	37.86	37.86	38.20	1,259,347.00
17.02.2026	38.58	38.10	38.18	38.38	817,831.00
18.02.2026	38.46	37.89	38.23	38.08	1,095,888.00
19.02.2026	38.42	37.85	38.08	38.36	448,440.00
20.02.2026	39.27	38.17	38.54	39.25	809,292.00
23.02.2026	39.71	39.03	39.32	39.15	629,956.00
24.02.2026	39.38	38.54	39.31	38.93	394,410.00
25.02.2026	39.22	38.74	38.76	39.20	432,360.00
26.02.2026	39.66	39.04	39.25	39.38	477,199.00
27.02.2026	40.06	39.12	39.26	39.28	1,097,034.00
02.03.2026	40.02	38.73	38.73	39.77	649,742.00
03.03.2026	39.82	38.90	39.29	39.66	500,609.00
04.03.2026	39.71	39.22	39.64	39.40	684,212.00
05.03.2026	39.21	38.71	39.21	39.02	514,969.00
06.03.2026	38.79	38.38	38.70	38.71	464,749.00
09.03.2026	38.79	37.77	38.42	38.61	712,176.00
10.03.2026	39.00	38.21	38.34	38.57	474,061.00
11.03.2026	38.53	38.11	38.33	38.40	466,549.00
12.03.2026	38.65	38.14	38.14	38.28	482,557.00
13.03.2026	38.67	38.03	38.42	38.17	415,246.00
16.03.2026	38.79	37.70	38.43	38.23	694,021.00
17.03.2026	38.54	37.90	38.41	37.97	937,019.00
18.03.2026	37.97	37.47	37.87	37.53	753,149.00
19.03.2026	37.78	37.24	37.54	37.49	752,963.00
20.03.2026	37.71	36.55	37.52	36.81	1,882,781.00
23.03.2026	37.49	36.83	37.31	36.87	598,127.00
24.03.2026	37.11	36.63	36.65	36.84	491,133.00
25.03.2026	37.10	36.60	37.10	36.83	414,594.00
26.03.2026	37.13	36.58	36.74	36.88	316,432.00
27.03.2026	37.11	36.69	36.88	36.81	511,902.00
30.03.2026	37.62	36.83	37.03	37.39	718,001.00
31.03.2026	37.92	37.05	37.71	37.42	893,396.00
01.04.2026	37.41	37.10	37.19	37.24	547,057.00
02.04.2026	37.55	37.00	37.24	37.53	477,720.00
06.04.2026	37.63	37.23	37.37	37.24	517,201.00
07.04.2026	37.91	36.91	36.98	37.89	629,258.00
08.04.2026	38.42	37.92	38.19	38.05	629,259.00
09.04.2026	38.71	37.81	37.92	38.59	665,292.00
10.04.2026	38.69	38.29	38.57	38.51	519,364.00
13.04.2026	38.52	37.92	38.52	38.22	997,619.00
14.04.2026	38.51	37.95	38.06	38.49	927,477.00
15.04.2026	38.88	38.13	38.22	38.82	499,300.00
16.04.2026	39.16	38.69	38.71	38.87	470,875.00
17.04.2026	39.66	38.72	38.96	39.59	473,694.00
20.04.2026	39.65	39.23	39.45	39.33	491,745.00
21.04.2026	39.33	38.85	39.14	38.88	437,884.00
22.04.2026	39.13	38.01	38.88	38.24	430,172.00
23.04.2026	39.25	38.30	38.36	39.04	933,898.00
24.04.2026	39.50	38.45	38.45	39.46	1,031,853.00
27.04.2026	40.27	39.55	39.55	40.18	1,084,210.00
28.04.2026	40.71	40.14	40.59	40.35	868,764.00
29.04.2026	40.29	39.67	39.95	39.84	635,897.00
30.04.2026	40.28	39.64	39.64	40.17	656,567.00
01.05.2026	40.27	39.79	40.24	39.87	524,991.00
05.05.2026	40.05	39.63	39.68	39.95	573,848.00
06.05.2026	40.35	39.92	39.93	40.28	633,516.00
07.05.2026	40.50	39.82	40.36	40.05	2,165,739.00
08.05.2026	40.12	39.68	39.98	39.72	547,536.00
11.05.2026	39.97	39.54	39.70	39.71	295,438.00
12.05.2026	39.96	39.48	39.96	39.65	549,767.00
13.05.2026	39.53	39.04	39.46	39.36	336,276.00
14.05.2026	40.14	39.44	39.51	39.72	801,678.00
15.05.2026	39.80	39.19	39.40	39.29	491,360.00
18.05.2026	40.08	39.35	39.35	40.00	503,853.00
19.05.2026	40.12	39.55	40.12	39.58	727,744.00
20.05.2026	40.03	39.38	39.61	39.99	860,752.00
21.05.2026	40.58	39.37	39.76	40.53	573,006.00
22.05.2026	40.53	40.23	40.46	40.30	725,208.00
26.05.2026	40.92	40.28	40.32	40.79	869,795.00
27.05.2026	40.94	40.47	40.67	40.85	648,537.00
28.05.2026	41.07	40.62	40.92	40.68	874,570.00
29.05.2026	40.84	40.09	40.57	40.15	728,749.00
01.06.2026	39.99	39.27	39.89	39.29	595,779.00
02.06.2026	39.86	39.12	39.27	39.33	566,343.00
03.06.2026	39.48	38.97	39.19	38.98	566,966.00
04.06.2026	39.65	38.81	39.47	39.18	571,443.00
05.06.2026	40.48	39.35	39.35	40.31	678,768.00
08.06.2026	40.59	40.12	40.31	40.48	936,665.00
09.06.2026	42.02	40.61	40.64	41.72	936,365.00
10.06.2026	42.26	41.51	41.73	41.57	654,300.00
11.06.2026	41.98	41.50	41.76	41.53	726,350.00
12.06.2026	42.22	41.72	41.73	41.98	789,725.00
15.06.2026	41.81	41.26	41.65	41.48	944,509.00
16.06.2026	41.76	41.31	41.64	41.59	1,133,968.00
17.06.2026	41.54	40.18	41.25	40.49	668,528.00
18.06.2026	40.91	40.42	40.64	40.69	1,636,793.00
22.06.2026	41.36	40.56	40.56	41.09	691,687.00
23.06.2026	41.87	41.26	41.35	41.79	931,892.00
24.06.2026	42.41	41.98	41.99	42.14	989,307.00
25.06.2026	42.32	41.80	42.06	42.21	820,001.00
26.06.2026	42.68	42.13	42.28	42.34	4,029,368.00
29.06.2026	42.33	41.89	42.02	42.23	1,173,677.00
30.06.2026	42.30	41.55	42.00	41.62	782,253.00
01.07.2026	41.85	41.38	41.85	41.56	948,572.00
02.07.2026	42.11	41.56	41.56	42.06	853,233.00
06.07.2026	42.01	41.75	41.97	41.79	459,779.00
07.07.2026	42.65	42.01	42.13	42.29	509,510.00
08.07.2026	42.31	41.97	42.24	42.11	122,322.00
09.07.2026	42.20	41.92	41.96	42.00	580,353.00
10.07.2026	42.21	41.66	42.04	41.73	219,666.00
13.07.2026	42.26	41.99	42.06	42.15	452,472.00
14.07.2026	42.54	42.17	42.21	42.46	541,099.00
15.07.2026	42.72	41.99	42.39	42.30	659,199.00
16.07.2026	43.78	42.29	42.29	43.73	716,328.00
17.07.2026	44.35	43.59	43.89	44.01	687,150.00
20.07.2026	44.26	43.71	43.81	43.77	482,551.00
21.07.2026	43.94	43.31	43.77	43.58	725,297.00
22.07.2026	43.78	43.25	43.74	43.36	665,833.00
23.07.2026	43.41	42.42	43.36	42.68	733,324.00
24.07.2026	44.05	42.81	44.05	43.46	536,537.00
27.07.2026	43.88	43.28	43.28	43.33	771,963.00
28.07.2026	43.76	42.60	43.76	42.64	1,095,561.00
29.07.2026	43.12	42.57	42.57	42.79	713,905.00
30.07.2026	42.81	42.07	42.81	42.44	433,100.00
31.07.2026	42.57	42.07	42.17	42.49	612,385.00
03.08.2026	42.79	42.04	42.56	42.20	801,520.00
04.08.2026	42.28	41.29	41.98	41.61	607,192.00
05.08.2026	41.96	41.20	41.61	41.58	796,010.00
06.08.2026	42.30	40.69	41.87	40.72	726,950.00
07.08.2026	40.87	40.42	40.72	40.75	439,289.00
10.08.2026	40.59	39.94	40.46	40.01	528,416.00
11.08.2026	40.22	39.30	39.74	39.66	545,449.00
12.08.2026	40.53	39.42	39.74	40.14	420,684.00
13.08.2026	40.54	40.23	40.23	40.43	390,975.00
14.08.2026	40.91	40.38	40.44	40.50	436,161.00
17.08.2026	40.24	39.83	40.24	39.95	552,965.00
18.08.2026	40.40	39.70	40.03	39.74	683,255.00
19.08.2026	40.06	39.70	39.93	39.88	498,774.00
20.08.2026	39.89	39.39	39.68	39.43	557,867.00
21.08.2026	39.56	38.89	39.56	39.27	928,052.00
24.08.2026	39.70	39.33	39.50	39.63	531,617.00
25.08.2026	40.15	39.56	39.80	39.91	617,613.00
26.08.2026	39.96	39.60	39.96	39.68	438,147.00
27.08.2026	39.37	39.20	39.31	39.22	366,224.00
28.08.2026	39.62	39.01	39.36	39.07	426,358.00
31.08.2026	39.18	38.50	39.07	38.65	804,860.00
01.09.2026	38.98	38.54	38.65	38.92	523,857.00
02.09.2026	39.40	38.60	39.21	39.21	779,522.00
03.09.2026	39.61	39.13	39.51	39.18	493,530.00
04.09.2026	39.51	38.90	38.90	38.96	354,914.00

צרו איתנו קשר *5988