גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פאלומר הולדינגס > גרפים

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאלומר הולדינגס

Palomar Holdings

מניה PLMR נאסד"ק USD

שער

157.97

שינוי

+0.70%

שינוי ב USD

1.10

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	155.4633	155.4633	155.4633	155.4633	0.00
16:50	156.885	156.885	156.885	156.885	3,634.00
17:00	156.16	156.16	156.16	156.16	5,269.00
17:10	157.055	157.055	157.055	157.055	7,321.00
17:20	157.94	157.94	157.94	157.94	6,484.00
17:30	156.86	156.86	156.86	156.86	3,346.00
17:40	157.93	157.93	157.93	157.93	3,043.00
17:50	157.63	157.63	157.63	157.63	2,467.00
18:00	157.905	157.905	157.905	157.905	1,469.00
18:10	158.035	158.035	158.035	158.035	4,186.00
18:20	158.65	158.65	158.65	158.65	5,419.00
18:30	158.65	158.65	158.65	158.65	8,443.00
18:40	158.865	158.865	158.865	158.865	5,537.00
18:50	158.01	158.01	158.01	158.01	3,238.00
19:00	157.9175	157.9175	157.9175	157.9175	4,725.00
19:10	157.845	157.845	157.845	157.845	2,972.00
19:20	158.07	158.07	158.07	158.07	4,088.00
19:30	157.67	157.67	157.67	157.67	2,673.00
19:40	157.71	157.71	157.71	157.71	1,392.00
19:50	157.63	157.63	157.63	157.63	2,960.00
20:00	158.0498	158.0498	158.0498	158.0498	1,288.00
20:10	158.115	158.115	158.115	158.115	8,766.00
20:20	157.895	157.895	157.895	157.895	5,298.00
20:30	157.955	157.955	157.955	157.955	4,188.00
20:40	157.6701	157.6701	157.6701	157.6701	1,977.00
20:50	157.52	157.52	157.52	157.52	7,340.00
21:00	157.248	157.248	157.248	157.248	2,912.00
21:10	157.005	157.005	157.005	157.005	2,810.00
21:20	156.9656	156.9656	156.9656	156.9656	1,635.00
21:30	156.84	156.84	156.84	156.84	8,691.00
21:40	156.78	156.78	156.78	156.78	4,365.00
21:50	156.53	156.53	156.53	156.53	2,018.00
22:00	156.7756	156.7756	156.7756	156.7756	6,403.00
22:10	157.1863	157.1863	157.1863	157.1863	9,683.00
22:20	157.23	157.23	157.23	157.23	16,162.00
22:30	157.845	157.845	157.845	157.845	7,677.00
22:40	157.945	157.945	157.945	157.945	12,645.00
22:50	157.465	157.465	157.465	157.465	14,541.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	168.77	166.15	168.77	167.54	140,371.00
06.06.2025 17:30	168.6	167.91	167.91	168.6	211,037.00
06.06.2025 18:00	168.63	167.34	168.56	167.9099	276,384.00
06.06.2025 18:30	167.54	166.1401	167.54	166.1401	295,842.00
06.06.2025 19:00	166.4589	165.58	166.4589	165.935	278,147.00
06.06.2025 19:30	166.16	165.75	165.9126	166.16	272,776.00
06.06.2025 20:00	166.37	166.0475	166.0475	166.18	190,368.00
06.06.2025 20:30	166.6823	166.15	166.202	166.62	479,458.00
06.06.2025 21:00	167.05	166.62	166.88	166.65	375,789.00
06.06.2025 21:30	167	166.63	166.73	166.64	253,057.00
06.06.2025 22:00	166.647	166.177	166.647	166.39	673,338.00
06.06.2025 22:30	166.41	165.645	166.02	166.03	1,141,354.00
09.06.2025 16:30	167.2	157.99	167.2	158.28	151,601.00
09.06.2025 17:00	159.66	157.388	159.05	158.65	531,449.00
09.06.2025 17:30	157.11	153.9946	157.11	154.965	766,028.00
09.06.2025 18:00	157.1668	153.6601	154.9	157.1668	866,282.00
09.06.2025 18:30	160.815	157.32	157.32	160.815	1,139,445.00
09.06.2025 19:00	160.6899	159.605	160.255	159.84	845,083.00
09.06.2025 19:30	160.29	159.683	159.8	160.29	836,382.00
09.06.2025 20:00	161.26	160.17	160.72	160.76	639,231.00
09.06.2025 20:30	163.72	160.985	160.985	163.495	1,094,028.00
09.06.2025 21:00	163.6	162.095	163.495	162.17	1,106,355.00
09.06.2025 21:30	162.24	161.12	162.18	161.51	997,231.00
09.06.2025 22:00	162.65	161.5505	161.695	162.1837	1,543,140.00
09.06.2025 22:30	162.355	161.47	161.94	162.15	2,806,134.00
10.06.2025 16:30	161.25	159.12	161.09	159.12	17,954.00
10.06.2025 17:00	160.45	158.855	158.855	158.965	64,218.00
10.06.2025 17:30	159.08	157.8801	158.82	158.515	133,375.00
10.06.2025 18:00	157.975	155.95	157.975	155.95	132,032.00
10.06.2025 18:30	156.845	155.85	155.91	156.43	366,478.00
10.06.2025 19:00	156.56	155.73	156.355	156.56	147,629.00
10.06.2025 19:30	156.235	155.51	156.23	155.68	216,951.00
10.06.2025 20:00	156.44	155.15	155.15	156.38	346,969.00
10.06.2025 20:30	156.945	156.1521	156.5	156.93	320,953.00
10.06.2025 21:00	157.445	156.79	156.91	157.445	444,111.00
10.06.2025 21:30	158.15	157.4	157.4	157.68	568,754.00
10.06.2025 22:00	158.125	157.59	157.83	157.875	673,732.00
10.06.2025 22:30	158.545	156.97	157.72	156.97	1,370,138.00
11.06.2025 16:30	158.01	155.4633	157.07	156.46	47,931.00
11.06.2025 17:00	158.084	156.53	156.53	157.055	57,227.00
11.06.2025 17:30	158.295	156.93	156.93	157.725	74,152.00
11.06.2025 18:00	158.69	157.81	158.05	158.47	110,031.00
11.06.2025 18:30	158.9361	157.9175	158.25	157.9175	153,614.00
11.06.2025 19:00	158.07	157.67	157.945	157.67	115,158.00
11.06.2025 19:30	158.0498	157.3938	157.71	158.0498	98,069.00
11.06.2025 20:00	158.1806	157.74	157.74	157.78	238,142.00
11.06.2025 20:30	157.78	157.248	157.72	157.248	181,463.00
11.06.2025 21:00	157.005	156.3	156.87	156.84	219,516.00
11.06.2025 21:30	156.95	156.52	156.56	156.53	423,598.00
11.06.2025 22:00	158.63	156.58	156.58	158.3	922,848.00
11.06.2025 22:30	158.56	157.33	158.265	158.11	1,087,351.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	128.02	122.00	128.02	124.13	319,711.00
19.02.2025	123.87	122.27	123.26	122.86	211,242.00
20.02.2025	123.86	119.06	123.36	120.76	288,557.00
21.02.2025	122.40	117.51	122.13	119.07	179,560.00
24.02.2025	125.60	119.71	120.26	124.60	249,034.00
25.02.2025	125.37	121.08	125.37	121.62	144,906.00
26.02.2025	125.30	121.78	122.09	122.00	179,912.00
27.02.2025	124.48	121.09	122.30	122.59	191,873.00
28.02.2025	128.85	120.94	122.59	128.66	372,739.00
03.03.2025	130.60	126.67	129.21	128.20	228,416.00
04.03.2025	129.49	122.92	127.08	127.18	231,853.00
05.03.2025	136.90	127.89	136.74	128.89	300,005.00
06.03.2025	128.91	124.36	126.06	125.34	173,208.00
07.03.2025	128.52	120.25	125.79	127.56	249,713.00
10.03.2025	126.84	123.86	125.43	126.09	252,436.00
11.03.2025	132.15	125.59	125.98	131.21	281,376.00
12.03.2025	133.62	129.88	131.42	130.44	350,153.00
13.03.2025	131.66	127.07	129.87	127.39	206,221.00
14.03.2025	131.78	127.76	128.17	131.77	237,107.00
17.03.2025	135.15	130.30	130.52	134.09	147,091.00
18.03.2025	133.93	129.99	133.15	130.17	286,969.00
19.03.2025	131.64	128.74	130.27	129.42	181,364.00
20.03.2025	132.17	128.49	129.42	130.72	174,157.00
21.03.2025	131.23	128.91	131.12	129.32	396,894.00
24.03.2025	135.07	130.00	131.00	134.99	277,083.00
25.03.2025	136.79	133.73	135.17	135.14	170,067.00
26.03.2025	137.89	134.08	135.66	134.40	120,143.00
27.03.2025	136.65	132.57	134.35	136.60	135,289.00
28.03.2025	138.69	133.32	136.60	136.77	178,014.00
31.03.2025	139.21	134.14	135.53	137.08	328,691.00
01.04.2025	138.87	133.60	137.08	138.54	181,371.00
02.04.2025	142.18	135.97	135.97	141.72	261,578.00
03.04.2025	143.77	132.64	135.00	143.10	395,233.00
04.04.2025	141.30	132.00	137.05	133.28	547,413.00
07.04.2025	133.07	122.22	127.50	129.99	595,538.00
08.04.2025	139.92	129.80	135.90	131.06	594,127.00
09.04.2025	144.46	129.10	129.10	143.13	477,903.00
10.04.2025	145.81	139.53	141.78	142.99	388,944.00
11.04.2025	148.54	141.00	145.14	147.88	248,947.00
14.04.2025	152.42	145.88	150.24	150.54	419,857.00
15.04.2025	155.87	151.00	151.70	154.34	372,494.00
16.04.2025	153.76	148.08	153.04	150.44	250,579.00
17.04.2025	151.85	148.78	150.40	149.79	178,223.00
21.04.2025	149.79	142.49	149.44	144.16	208,406.00
22.04.2025	149.67	144.28	147.27	147.96	410,084.00
23.04.2025	152.14	147.24	150.05	152.00	315,751.00
24.04.2025	153.68	149.15	151.13	153.15	253,586.00
25.04.2025	151.86	142.25	151.86	147.48	389,415.00
28.04.2025	150.43	147.47	147.75	149.34	254,290.00
29.04.2025	149.92	147.76	148.63	147.91	297,171.00
30.04.2025	146.65	142.24	145.46	145.02	314,172.00
01.05.2025	146.99	142.52	145.01	144.06	452,295.00
02.05.2025	152.77	144.06	146.18	151.81	479,630.00
05.05.2025	156.03	150.40	151.63	155.69	405,039.00
06.05.2025	157.54	149.22	152.39	156.33	441,998.00
07.05.2025	163.77	154.98	156.50	156.82	604,423.00
08.05.2025	163.31	155.01	157.02	160.01	373,757.00
09.05.2025	163.34	159.17	162.00	159.93	180,128.00
12.05.2025	165.00	151.00	164.55	155.30	337,284.00
13.05.2025	157.20	153.60	156.32	155.68	217,412.00
14.05.2025	157.02	152.32	155.68	156.12	312,970.00
15.05.2025	158.05	154.56	156.12	156.89	267,829.00
16.05.2025	159.89	155.73	156.82	159.22	165,907.00
19.05.2025	161.54	156.87	159.03	161.17	181,927.00
20.05.2025	162.55	157.31	161.00	159.09	157,689.00
21.05.2025	164.63	159.09	159.40	161.54	524,045.00
22.05.2025	161.56	157.35	160.73	160.82	376,054.00
23.05.2025	164.15	159.79	159.87	162.56	211,190.00
27.05.2025	164.80	160.87	164.80	163.90	183,280.00
28.05.2025	163.54	161.10	163.08	162.45	151,793.00
29.05.2025	164.65	161.38	162.38	163.93	172,603.00
30.05.2025	172.37	165.14	166.82	171.47	520,357.00
02.06.2025	175.78	170.26	171.47	175.67	335,480.00
03.06.2025	175.85	170.45	175.65	175.10	264,405.00
04.06.2025	174.33	171.50	174.19	171.79	202,427.00
05.06.2025	172.12	168.11	171.12	168.37	220,738.00
06.06.2025	170.71	165.58	170.71	166.00	387,445.00
09.06.2025	167.20	153.43	167.20	162.27	540,437.00
10.06.2025	161.25	155.10	161.07	156.87	346,310.00
11.06.2025	158.94	155.46	157.07	157.97	274,501.00

צרו איתנו קשר *5988