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 06.10.2026

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	63.5	63.5	63.5	63.5	0.00
16:50	63.22	63.22	63.22	63.22	10,492.00
17:00	63.44	63.44	63.44	63.44	460.00
17:10	63.42	63.42	63.42	63.42	2,448.00
17:20	62.8838	62.8838	62.8838	62.8838	2,392.00
17:30	62.2999	62.2999	62.2999	62.2999	10,365.00
17:40	62.4	62.4	62.4	62.4	7,065.00
17:50	62.53	62.53	62.53	62.53	1,746.00
18:00	62.755	62.755	62.755	62.755	3,369.00
18:10	63.115	63.115	63.115	63.115	4,665.00
18:20	63.03	63.03	63.03	63.03	2,403.00
18:30	62.94	62.94	62.94	62.94	3,182.00
18:40	62.875	62.875	62.875	62.875	8,523.00
18:50	62.76	62.76	62.76	62.76	7,800.00
19:00	62.7	62.7	62.7	62.7	1,006.00
19:10	62.64	62.64	62.64	62.64	1,014.00
19:20	62.505	62.505	62.505	62.505	19,013.00
19:30	62.07	62.07	62.07	62.07	17,721.00
19:40	61.91	61.91	61.91	61.91	2,899.00
19:50	62.105	62.105	62.105	62.105	5,251.00
20:00	62.11	62.11	62.11	62.11	9,079.00
20:10	62.08	62.08	62.08	62.08	6,165.00
20:20	62.005	62.005	62.005	62.005	2,545.00
20:30	61.92	61.92	61.92	61.92	3,094.00
20:40	61.94	61.94	61.94	61.94	2,381.00
20:50	62.0375	62.0375	62.0375	62.0375	3,362.00
21:00	62.065	62.065	62.065	62.065	2,139.00
21:10	62.175	62.175	62.175	62.175	3,691.00
21:20	62.34	62.34	62.34	62.34	1,417.00
21:30	62.27	62.27	62.27	62.27	10,023.00
21:40	62.35	62.35	62.35	62.35	1,821.00
21:50	62.26	62.26	62.26	62.26	6,156.00
22:00	62.31	62.31	62.31	62.31	10,313.00
22:10	62.33	62.33	62.33	62.33	4,391.00
22:20	62.48	62.48	62.48	62.48	3,707.00
22:30	62.85	62.85	62.85	62.85	21,090.00
22:40	62.8	62.8	62.8	62.8	12,914.00
22:50	62.7	62.7	62.7	62.7	28,643.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	61.615	61.04	61.225	61.25	126,149.00
01.10.2026 17:30	61.54	61.105	61.215	61.24	125,720.00
01.10.2026 18:00	61.11	60.818	61.04	61	140,284.00
01.10.2026 18:30	61.26	60.87	60.95	61.255	323,885.00
01.10.2026 19:00	61.25	60.98	61.185	61.21	247,194.00
01.10.2026 19:30	61.86	61.21	61.275	61.86	292,058.00
01.10.2026 20:00	62.06	61.8	61.83	61.945	473,472.00
01.10.2026 20:30	62.31	61.955	62.015	62.145	482,742.00
01.10.2026 21:00	62.61	62.16	62.16	62.58	320,072.00
01.10.2026 21:30	62.6	62.08	62.44	62.445	330,294.00
01.10.2026 22:00	62.585	62.26	62.34	62.435	499,859.00
01.10.2026 22:30	62.57	61.96	62.5	61.96	1,171,072.00
02.10.2026 16:30	63.95	62.55	63.165	62.9125	47,962.00
02.10.2026 17:00	63.71	62.46	62.72	63.37	76,381.00
02.10.2026 17:30	63.429	62.585	63.23	62.585	145,325.00
02.10.2026 18:00	62.49	61.005	62.49	61.26	125,138.00
02.10.2026 18:30	61.69	61.225	61.285	61.69	108,444.00
02.10.2026 19:00	61.8	61.51	61.635	61.8	125,172.00
02.10.2026 19:30	62.23	61.69	61.69	62.23	127,097.00
02.10.2026 20:00	62.3	61.86	62.3	62	195,253.00
02.10.2026 20:30	62.395	62.025	62.025	62.175	163,416.00
02.10.2026 21:00	62.41	62.11	62.17	62.3	221,560.00
02.10.2026 21:30	62.87	62.18	62.18	62.53	327,402.00
02.10.2026 22:00	62.48	62.025	62.48	62.135	611,512.00
02.10.2026 22:30	62.07	61.63	62	61.97	1,061,036.00
05.10.2026 16:30	61.84	61.28	61.835	61.64	16,036.00
05.10.2026 17:00	62.53	61.75	61.75	62.41	35,484.00
05.10.2026 17:30	62.55	62.14	62.41	62.28	65,501.00
05.10.2026 18:00	62.71	62.455	62.71	62.55	54,916.00
05.10.2026 18:30	62.645	62.36	62.645	62.36	70,389.00
05.10.2026 19:00	62.59	62.28	62.42	62.57	109,496.00
05.10.2026 19:30	62.835	62.55	62.675	62.815	103,431.00
05.10.2026 20:00	62.74	62.63	62.74	62.71	189,769.00
05.10.2026 20:30	63.05	62.73	62.73	63.04	354,197.00
05.10.2026 21:00	62.965	62.54	62.96	62.9	287,134.00
05.10.2026 21:30	63.33	62.87	62.87	63.3	280,392.00
05.10.2026 22:00	63.3191	63.055	63.27	63.055	270,803.00
05.10.2026 22:30	63.16	62.65	63.08	63.06	656,484.00
06.10.2026 16:30	63.5	63.06	63.43	63.06	4,613.00
06.10.2026 17:00	63.44	62.21	63.42	62.2899	27,013.00
06.10.2026 17:30	62.85	62.3	62.3	62.755	27,880.00
06.10.2026 18:00	63.16	62.845	62.845	62.89	61,556.00
06.10.2026 18:30	62.875	62.675	62.85	62.675	31,522.00
06.10.2026 19:00	62.9	61.755	62.64	61.755	118,744.00
06.10.2026 19:30	62.15	61.84	61.84	62.09	228,722.00
06.10.2026 20:00	62.08	61.845	62.06	62	162,355.00
06.10.2026 20:30	62.13	61.92	61.92	62.13	148,200.00
06.10.2026 21:00	62.34	62.12	62.165	62.33	122,479.00
06.10.2026 21:30	62.36	62.135	62.33	62.35	208,212.00
06.10.2026 22:00	62.85	62.32	62.35	62.815	538,524.00
06.10.2026 22:30	62.949	62.685	62.86	62.89	1,012,570.00

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
25.06.2026	85.22	83.02	84.00	84.21	167,112.00
26.06.2026	86.34	83.32	84.18	86.05	299,452.00
29.06.2026	87.09	84.41	85.68	86.15	348,679.00
30.06.2026	87.50	86.10	85.74	87.14	390,935.00
01.07.2026	87.76	84.63	86.58	84.86	269,251.00
02.07.2026	86.75	82.12	84.81	83.49	294,036.00
06.07.2026	83.73	81.81	83.41	83.68	274,894.00
07.07.2026	82.82	80.22	82.23	81.07	329,841.00
08.07.2026	81.77	79.64	80.11	80.49	50,483.00
09.07.2026	82.18	80.53	80.92	81.92	168,758.00
10.07.2026	82.93	81.28	83.13	82.24	62,446.00
13.07.2026	83.13	81.42	82.18	81.49	188,053.00
14.07.2026	83.50	81.79	82.24	82.98	132,010.00
15.07.2026	85.79	83.31	83.75	84.88	288,150.00
16.07.2026	87.39	85.25	85.82	86.87	200,963.00
17.07.2026	87.36	84.84	86.09	85.29	198,872.00
20.07.2026	84.78	82.78	86.01	83.55	266,420.00
21.07.2026	84.11	82.69	82.22	83.98	159,495.00
22.07.2026	85.04	83.58	84.18	84.63	138,571.00
23.07.2026	83.46	81.86	83.59	82.54	292,252.00
24.07.2026	85.53	82.84	82.48	84.29	124,717.00
27.07.2026	86.23	83.63	85.41	84.53	257,252.00
28.07.2026	86.40	84.84	84.75	85.77	236,871.00
29.07.2026	87.71	84.20	84.40	85.93	273,845.00
30.07.2026	77.78	71.68	78.01	75.89	1,296,077.00
31.07.2026	76.11	74.51	75.88	75.47	503,729.00
03.08.2026	76.68	75.82	76.23	76.38	369,776.00
04.08.2026	78.02	76.13	76.13	77.04	384,224.00
05.08.2026	77.44	74.70	76.50	75.90	281,450.00
06.08.2026	77.22	73.90	74.13	77.03	279,262.00
07.08.2026	77.99	76.54	77.11	77.41	641,632.00
10.08.2026	77.00	74.57	76.31	75.90	536,382.00
11.08.2026	76.68	75.34	75.86	76.58	187,993.00
12.08.2026	77.80	75.63	77.00	76.94	311,156.00
13.08.2026	80.38	77.50	77.08	79.46	235,439.00
14.08.2026	79.68	77.75	79.24	78.06	129,701.00
17.08.2026	77.29	76.03	76.78	76.28	106,357.00
18.08.2026	77.04	75.25	76.93	75.34	148,223.00
19.08.2026	78.94	76.43	76.79	76.83	210,523.00
20.08.2026	76.28	74.80	76.00	75.73	170,560.00
21.08.2026	76.25	74.79	76.07	75.10	125,682.00
24.08.2026	75.98	75.01	75.81	75.24	156,509.00
25.08.2026	75.90	73.39	75.19	74.21	231,753.00
26.08.2026	74.11	72.81	73.78	72.87	161,290.00
27.08.2026	73.97	72.10	72.49	73.57	174,474.00
28.08.2026	74.44	73.28	74.27	73.36	172,081.00
31.08.2026	73.80	72.42	73.01	73.13	257,578.00
01.09.2026	72.86	70.67	72.57	70.81	304,635.00
02.09.2026	73.18	71.16	71.29	72.42	212,386.00
03.09.2026	73.97	72.64	73.22	73.24	222,639.00
04.09.2026	73.73	72.63	72.04	73.32	220,176.00
08.09.2026	73.31	72.03	73.03	72.14	338,766.00
09.09.2026	72.11	70.68	72.19	70.91	170,369.00
10.09.2026	72.15	69.12	70.15	69.82	215,139.00
11.09.2026	71.47	70.00	71.58	70.39	157,787.00
14.09.2026	70.69	68.94	70.34	68.97	229,418.00
15.09.2026	69.07	67.54	68.67	68.03	469,044.00
16.09.2026	68.22	65.03	67.58	65.94	436,599.00
17.09.2026	67.37	66.07	67.04	66.54	221,826.00
18.09.2026	67.11	65.80	66.02	66.36	279,767.00
21.09.2026	67.07	65.97	66.42	66.64	260,866.00
22.09.2026	67.65	66.20	67.37	66.96	168,713.00
23.09.2026	66.59	65.15	66.26	65.62	436,298.00
24.09.2026	65.68	64.60	65.68	65.25	406,286.00
25.09.2026	66.09	64.96	65.46	65.53	180,283.00
28.09.2026	64.97	63.22	64.43	63.69	192,825.00
29.09.2026	64.49	63.04	63.63	63.63	296,484.00
30.09.2026	63.99	61.68	63.89	61.75	253,306.00
01.10.2026	62.65	60.82	61.40	61.99	439,716.00
02.10.2026	64.15	61.01	62.55	61.96	334,435.00
05.10.2026	63.33	61.07	61.44	62.96	291,720.00
06.10.2026	63.50	61.74	63.80	62.81	307,414.00

צרו איתנו קשר *5988