גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פריוויה הלת' גרופ > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריוויה הלת' גרופ

Privia Health Group

מניה PRVA נאסד"ק USD

שער

23.28

שינוי

+0.69%

שינוי ב USD

0.16

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	23.21	23.21	23.21	23.21	0.00
16:50	23.21	23.21	23.21	23.21	1,058.00
17:00	23.23	23.23	23.23	23.23	13,696.00
17:10	23.22	23.22	23.22	23.22	10,944.00
17:20	23.16	23.16	23.16	23.16	15,917.00
17:30	23.2	23.2	23.2	23.2	18,358.00
17:40	23.145	23.145	23.145	23.145	17,674.00
17:50	23.21	23.21	23.21	23.21	19,760.00
18:00	23.25	23.25	23.25	23.25	6,432.00
18:10	23.43	23.43	23.43	23.43	37,251.00
18:20	23.495	23.495	23.495	23.495	44,711.00
18:30	23.59	23.59	23.59	23.59	54,296.00
18:40	23.465	23.465	23.465	23.465	26,347.00
18:50	23.45	23.45	23.45	23.45	4,788.00
19:00	23.52	23.52	23.52	23.52	10,109.00
19:10	23.5	23.5	23.5	23.5	10,217.00
19:20	23.47	23.47	23.47	23.47	10,977.00
19:30	23.54	23.54	23.54	23.54	20,254.00
19:40	23.51	23.51	23.51	23.51	7,418.00
19:50	23.55	23.55	23.55	23.55	8,301.00
20:00	23.595	23.595	23.595	23.595	10,505.00
20:10	23.575	23.575	23.575	23.575	21,432.00
20:20	23.55	23.55	23.55	23.55	24,138.00
20:30	23.62	23.62	23.62	23.62	12,489.00
20:40	23.63	23.63	23.63	23.63	12,966.00
20:50	23.52	23.52	23.52	23.52	41,170.00
21:00	23.45	23.45	23.45	23.45	5,551.00
21:10	23.4	23.4	23.4	23.4	11,953.00
21:20	23.41	23.41	23.41	23.41	3,551.00
21:30	23.36	23.36	23.36	23.36	15,559.00
21:40	23.37	23.37	23.37	23.37	5,728.00
21:50	23.32	23.32	23.32	23.32	6,911.00
22:00	23.38	23.38	23.38	23.38	9,134.00
22:10	23.29	23.29	23.29	23.29	306,887.00
22:20	23.21	23.21	23.21	23.21	15,851.00
22:30	23.23	23.23	23.23	23.23	14,786.00
22:40	23.24	23.24	23.24	23.24	8,835.00
22:50	23.29	23.29	23.29	23.29	39,933.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	23.185	22.985	23.085	23.08	122,166.00
29.08.2025 17:30	23.13	23.02	23.087	23.115	206,029.00
29.08.2025 18:00	23.195	23.05	23.125	23.0594	282,732.00
29.08.2025 18:30	23.08	22.99	23.06	23.02	284,445.00
29.08.2025 19:00	23.04	22.97	23.035	23.005	289,613.00
29.08.2025 19:30	23.14	23	23.01	23.13	411,376.00
29.08.2025 20:00	23.18	23.115	23.13	23.12	369,094.00
29.08.2025 20:30	23.125	23.08	23.1	23.11	373,595.00
29.08.2025 21:00	23.245	23.1	23.12	23.16	490,023.00
29.08.2025 21:30	23.18	23.045	23.155	23.1	581,179.00
29.08.2025 22:00	23.165	23.09	23.09	23.14	773,260.00
29.08.2025 22:30	23.155	23.02	23.14	23.02	849,804.00
02.09.2025 16:30	23.14	22.77	22.77	23.125	12,869.00
02.09.2025 17:00	23.18	23.045	23.13	23.165	32,948.00
02.09.2025 17:30	23.14	23.02	23.14	23.07	51,562.00
02.09.2025 18:00	23.13	23.0206	23.08	23.03	81,033.00
02.09.2025 18:30	23.05	22.995	23.02	22.995	88,245.00
02.09.2025 19:00	23.19	23.02	23.02	23.1	124,515.00
02.09.2025 19:30	23.115	23.055	23.115	23.055	147,675.00
02.09.2025 20:00	23.23	23.07	23.07	23.15	252,229.00
02.09.2025 20:30	23.19	23.11	23.14	23.15	148,526.00
02.09.2025 21:00	23.18	23.09	23.15	23.14	282,548.00
02.09.2025 21:30	23.17	23.12	23.12	23.16	305,272.00
02.09.2025 22:00	23.295	23.17	23.17	23.285	358,302.00
02.09.2025 22:30	23.28	23.155	23.28	23.155	554,218.00
03.09.2025 16:30	23.26	23.01	23.14	23.02	3,341.00
03.09.2025 17:00	23.19	23	23	23.15	20,157.00
03.09.2025 17:30	23.36	23.16	23.19	23.36	30,325.00
03.09.2025 18:00	23.35	23.23	23.35	23.264	48,361.00
03.09.2025 18:30	23.32	23.195	23.28	23.2	71,424.00
03.09.2025 19:00	23.25	23.19	23.2	23.22	74,969.00
03.09.2025 19:30	23.253	23.215	23.215	23.22	86,229.00
03.09.2025 20:00	23.23	23.105	23.205	23.165	83,398.00
03.09.2025 20:30	23.16	23.07	23.16	23.07	140,896.00
03.09.2025 21:00	23.095	22.98	23.08	23.095	166,235.00
03.09.2025 21:30	23.13	23.09	23.09	23.11	136,149.00
03.09.2025 22:00	23.13	23.07	23.1	23.1151	208,769.00
03.09.2025 22:30	23.26	23.115	23.12	23.13	304,084.00
04.09.2025 16:30	23.06	22.8657	22.8657	22.97	8,356.00
04.09.2025 17:00	22.98	22.86	22.98	22.94	27,364.00
04.09.2025 17:30	23	22.91	22.97	22.91	38,021.00
04.09.2025 18:00	23.08	22.89	22.9	23.08	71,985.00
04.09.2025 18:30	23.2	23.11	23.115	23.14	132,423.00
04.09.2025 19:00	23.19	23.07	23.14	23.085	166,215.00
04.09.2025 19:30	23.16	23.07	23.085	23.1	200,327.00
04.09.2025 20:00	23.11	23.05	23.11	23.08	197,497.00
04.09.2025 20:30	23.1	23.06	23.07	23.095	191,488.00
04.09.2025 21:00	23.16	23.095	23.11	23.1	207,639.00
04.09.2025 21:30	23.12	23.075	23.08	23.075	336,297.00
04.09.2025 22:00	23.12	22.97	23.08	22.97	409,736.00
04.09.2025 22:30	23.14	22.9	22.98	23.135	777,018.00
05.09.2025 16:30	23.28	23.14	23.17	23.27	4,281.00
05.09.2025 17:00	23.26	23.125	23.26	23.18	35,513.00
05.09.2025 17:30	23.3	23.09	23.16	23.3	56,115.00
05.09.2025 18:00	23.61	23.28	23.28	23.61	196,075.00
05.09.2025 18:30	23.6	23.43	23.59	23.49	210,428.00
05.09.2025 19:00	23.56	23.465	23.5	23.54	237,905.00
05.09.2025 19:30	23.61	23.5	23.53	23.61	269,299.00
05.09.2025 20:00	23.63	23.535	23.5901	23.6	381,957.00
05.09.2025 20:30	23.63	23.37	23.61	23.39	376,491.00
05.09.2025 21:00	23.42	23.3	23.41	23.345	418,193.00
05.09.2025 21:30	23.39	23.305	23.37	23.35	348,551.00
05.09.2025 22:00	23.32	23.17	23.31	23.24	672,855.00
05.09.2025 22:30	23.37	23.215	23.24	23.27	1,005,806.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	25.64	24.97	25.29	25.04	797,916.00
19.02.2025	25.67	24.81	24.95	25.50	554,437.00
20.02.2025	25.54	24.55	25.20	24.64	840,240.00
21.02.2025	25.15	24.43	24.84	24.52	670,279.00
24.02.2025	24.64	24.19	24.55	24.51	860,593.00
25.02.2025	24.76	24.04	24.53	24.53	767,920.00
26.02.2025	24.93	23.95	24.35	24.06	1,040,046.00
27.02.2025	26.04	24.20	24.47	25.46	1,666,801.00
28.02.2025	25.84	24.12	25.81	24.97	1,880,470.00
03.03.2025	25.43	24.45	24.83	24.96	1,256,793.00
04.03.2025	25.68	24.52	24.71	25.52	1,021,318.00
05.03.2025	25.98	25.20	25.57	25.69	559,385.00
06.03.2025	25.88	25.18	25.38	25.26	794,970.00
07.03.2025	25.71	24.73	25.16	25.54	903,724.00
10.03.2025	25.32	23.41	25.16	23.97	1,777,121.00
11.03.2025	24.45	23.52	24.11	23.96	1,051,630.00
12.03.2025	24.32	23.70	24.03	24.02	884,504.00
13.03.2025	24.11	23.33	23.93	23.38	650,834.00
14.03.2025	23.98	23.57	23.59	23.75	618,588.00
17.03.2025	23.90	23.01	23.59	23.24	911,056.00
18.03.2025	23.85	23.11	23.11	23.62	687,629.00
19.03.2025	23.89	23.15	23.54	23.64	521,271.00
20.03.2025	23.82	23.26	23.38	23.29	472,561.00
21.03.2025	23.42	22.90	23.19	23.34	1,471,814.00
24.03.2025	23.98	23.58	23.71	23.92	505,351.00
25.03.2025	24.19	22.51	23.82	22.75	1,120,538.00
26.03.2025	22.92	22.58	22.82	22.88	568,083.00
27.03.2025	22.97	22.50	22.85	22.92	892,334.00
28.03.2025	22.91	22.13	22.82	22.59	753,572.00
31.03.2025	22.58	22.00	22.00	22.45	897,657.00
01.04.2025	23.25	22.12	22.45	22.88	999,676.00
02.04.2025	22.67	22.24	22.48	22.36	588,975.00
03.04.2025	22.72	21.47	21.51	22.24	1,353,822.00
04.04.2025	22.61	21.53	21.74	21.97	1,249,754.00
07.04.2025	22.45	20.83	21.32	21.48	1,542,392.00
08.04.2025	22.96	21.42	22.29	21.74	1,130,941.00
09.04.2025	23.69	21.52	21.55	23.05	1,524,114.00
10.04.2025	23.90	22.65	22.65	23.65	1,030,395.00
11.04.2025	24.19	23.49	23.65	24.10	795,759.00
14.04.2025	24.72	23.81	24.31	24.05	676,590.00
15.04.2025	24.32	23.97	24.07	24.19	376,770.00
16.04.2025	24.35	23.51	24.10	23.87	777,181.00
17.04.2025	23.83	22.94	23.77	23.68	845,501.00
21.04.2025	23.68	22.54	23.68	22.71	474,041.00
22.04.2025	23.10	22.63	22.92	22.86	646,530.00
23.04.2025	23.78	23.27	23.30	23.39	495,097.00
24.04.2025	23.88	23.19	23.49	23.46	466,153.00
25.04.2025	23.39	22.75	23.27	23.17	383,161.00
28.04.2025	23.48	22.98	23.21	23.20	345,847.00
29.04.2025	23.64	23.08	23.21	23.41	387,100.00
30.04.2025	23.66	22.87	23.31	23.48	715,313.00
01.05.2025	23.78	22.86	23.78	22.90	732,128.00
02.05.2025	23.36	23.00	23.14	23.32	369,530.00
05.05.2025	23.31	22.94	23.26	22.98	447,167.00
06.05.2025	22.83	22.55	22.76	22.72	427,909.00
07.05.2025	23.37	22.51	22.85	23.32	1,081,840.00
08.05.2025	26.09	23.74	24.52	25.07	1,443,591.00
09.05.2025	25.59	24.85	25.03	25.02	1,133,522.00
12.05.2025	25.76	24.52	25.49	25.06	948,250.00
13.05.2025	25.05	24.22	24.96	24.30	817,698.00
14.05.2025	24.84	24.24	24.38	24.30	823,589.00
15.05.2025	24.92	23.92	24.28	24.90	696,521.00
16.05.2025	25.22	24.83	24.91	25.02	708,330.00
19.05.2025	25.35	24.74	25.00	25.00	559,568.00
20.05.2025	24.99	24.49	24.91	24.52	572,514.00
21.05.2025	24.39	23.76	24.22	23.80	474,138.00
22.05.2025	23.79	23.01	23.67	23.10	864,340.00
23.05.2025	23.31	22.72	22.91	22.86	625,865.00
27.05.2025	23.73	23.00	23.15	23.32	688,994.00
28.05.2025	23.55	22.80	23.37	23.07	596,352.00
29.05.2025	23.39	22.47	23.19	22.55	671,680.00
30.05.2025	23.17	22.18	22.67	22.76	1,260,625.00
02.06.2025	23.25	22.15	22.72	22.83	938,228.00
03.06.2025	23.63	22.57	22.81	22.97	987,707.00
04.06.2025	23.32	22.95	23.07	23.01	694,061.00
05.06.2025	23.70	22.71	22.99	22.80	701,290.00
06.06.2025	23.33	22.83	23.06	23.19	683,650.00
09.06.2025	23.43	22.90	23.27	23.24	498,838.00
10.06.2025	23.43	22.98	23.24	23.00	559,809.00
11.06.2025	23.36	22.91	23.01	23.01	681,955.00
12.06.2025	22.96	22.01	22.96	22.70	506,596.00
13.06.2025	22.93	22.22	22.37	22.65	816,081.00
16.06.2025	23.28	22.71	22.76	22.89	907,797.00
17.06.2025	23.14	22.33	22.65	22.39	1,459,565.00
18.06.2025	22.75	21.68	22.43	21.81	909,223.00
20.06.2025	22.06	21.59	21.81	21.85	1,676,523.00
23.06.2025	21.99	21.46	21.64	21.61	938,090.00
24.06.2025	22.26	21.50	21.75	22.01	1,130,848.00
25.06.2025	22.13	21.64	22.05	21.75	1,103,332.00
26.06.2025	22.45	21.55	21.96	22.00	865,939.00
27.06.2025	22.14	21.79	22.01	22.00	2,710,174.00
30.06.2025	23.10	21.85	22.02	23.00	1,576,372.00
01.07.2025	23.15	22.51	22.89	22.54	923,266.00
02.07.2025	22.56	21.76	22.37	21.92	1,007,698.00
03.07.2025	22.20	21.90	22.04	22.11	397,782.00
07.07.2025	22.17	21.32	22.04	21.35	979,099.00
08.07.2025	21.77	21.30	21.44	21.52	807,472.00
09.07.2025	21.75	20.93	21.65	21.20	910,025.00
10.07.2025	21.27	20.85	21.15	21.10	800,200.00
11.07.2025	21.20	20.41	21.02	20.47	907,718.00
14.07.2025	20.99	20.39	20.47	20.89	656,041.00
15.07.2025	21.24	20.58	21.03	20.64	1,095,251.00
16.07.2025	20.83	20.35	20.71	20.58	675,728.00
17.07.2025	21.00	20.62	20.62	20.71	930,557.00
18.07.2025	21.10	19.54	21.10	19.61	1,066,185.00
21.07.2025	20.28	19.56	19.90	20.16	873,177.00
22.07.2025	20.57	20.02	20.26	20.07	1,092,274.00
23.07.2025	20.32	19.92	20.16	20.30	617,483.00
24.07.2025	20.21	19.65	20.13	19.70	883,587.00
25.07.2025	20.17	19.68	19.77	19.71	782,144.00
28.07.2025	20.25	19.63	19.80	19.70	684,323.00
29.07.2025	19.86	19.46	19.75	19.48	549,982.00
30.07.2025	19.90	19.48	19.56	19.59	543,594.00
31.07.2025	19.82	19.39	19.43	19.52	838,849.00
01.08.2025	19.86	18.77	19.44	18.86	766,405.00
04.08.2025	19.56	18.92	18.93	19.47	935,229.00
05.08.2025	19.81	19.24	19.45	19.45	1,281,932.00
06.08.2025	19.85	19.24	19.35	19.78	1,905,024.00
07.08.2025	20.92	19.08	20.00	19.51	3,026,690.00
08.08.2025	20.94	19.76	19.85	20.58	1,789,462.00
11.08.2025	20.72	20.05	20.37	20.31	1,268,737.00
12.08.2025	20.78	20.16	20.32	20.71	827,871.00
13.08.2025	21.30	20.84	20.87	21.02	874,286.00
14.08.2025	21.20	20.07	20.85	20.71	683,015.00
15.08.2025	21.30	20.80	20.80	21.27	815,391.00
18.08.2025	21.75	21.30	21.36	21.37	808,129.00
19.08.2025	21.58	21.08	21.41	21.21	504,271.00
20.08.2025	21.31	20.80	21.24	21.15	560,169.00
21.08.2025	21.38	20.99	21.16	21.33	691,440.00
22.08.2025	22.09	21.06	21.46	21.99	873,119.00
25.08.2025	21.98	21.08	21.95	21.40	405,394.00
26.08.2025	21.57	20.92	21.36	21.39	480,415.00
27.08.2025	21.83	21.33	21.41	21.75	514,199.00
28.08.2025	21.86	21.39	21.75	21.81	502,517.00
29.08.2025	23.48	22.97	22.99	23.04	1,215,618.00
02.09.2025	23.30	22.77	22.77	23.19	916,709.00
03.09.2025	23.36	22.98	23.11	23.17	600,569.00
04.09.2025	23.21	22.86	23.17	23.12	895,946.00
05.09.2025	23.63	23.09	23.15	23.28	1,165,066.00

צרו איתנו קשר *5988