גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פינקל ווסט קפיטל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פינקל ווסט קפיטל

Pinnacle West Capital

מניה PNW 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	107.025	107.025	107.025	107.025	0.00
16:50	107.315	107.315	107.315	107.315	4,724.00
17:00	107.61	107.61	107.61	107.61	11,538.00
17:10	107.87	107.87	107.87	107.87	6,794.00
17:20	107.93	107.93	107.93	107.93	4,885.00
17:30	107.975	107.975	107.975	107.975	2,674.00
17:40	107.605	107.605	107.605	107.605	6,264.00
17:50	107.76	107.76	107.76	107.76	8,729.00
18:00	107.92	107.92	107.92	107.92	8,036.00
18:10	107.875	107.875	107.875	107.875	4,458.00
18:20	107.72	107.72	107.72	107.72	4,437.00
18:30	107.695	107.695	107.695	107.695	6,550.00
18:40	107.56	107.56	107.56	107.56	3,986.00
18:50	107.79	107.79	107.79	107.79	3,294.00
19:00	107.74	107.74	107.74	107.74	2,572.00
19:10	107.64	107.64	107.64	107.64	3,800.00
19:20	107.44	107.44	107.44	107.44	4,153.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.07.2026 17:00	108.155	107.67	108.155	107.815	193,864.00
06.07.2026 17:30	107.79	107.35	107.79	107.5	338,867.00
06.07.2026 18:00	107.48	107.265	107.465	107.265	261,994.00
06.07.2026 18:30	107.235	106.965	107.195	107.14	324,725.00
06.07.2026 19:00	107.05	106.62	107.05	106.725	409,354.00
06.07.2026 19:30	106.78	106.55	106.71	106.735	433,052.00
06.07.2026 20:00	106.9	106.51	106.76	106.56	618,890.00
06.07.2026 20:30	106.705	106.5855	106.5855	106.63	646,367.00
06.07.2026 21:00	106.85	106.635	106.635	106.705	936,416.00
06.07.2026 21:30	106.97	106.625	106.71	106.97	1,132,304.00
06.07.2026 22:00	106.9	106.56	106.86	106.57	1,196,983.00
06.07.2026 22:30	106.99	106.54	106.57	106.951	2,167,205.00
07.07.2026 16:30	109.07	107.675	107.675	109.03	20,897.00
07.07.2026 17:00	109.934	109.03	109.14	109.845	71,402.00
07.07.2026 17:30	110.355	109.79	109.79	110.08	115,675.00
07.07.2026 18:00	110.08	109.58	110.08	109.68	441,059.00
07.07.2026 18:30	109.65	109.38	109.61	109.525	410,764.00
07.07.2026 19:00	109.58	109.15	109.56	109.19	1,063,027.00
07.07.2026 19:30	109.34	109.16	109.16	109.29	1,391,753.00
07.07.2026 20:00	109.455	108.97	109.29	108.97	1,694,736.00
07.07.2026 20:30	108.965	108.57	108.965	108.61	1,659,365.00
07.07.2026 21:00	108.71	108.54	108.565	108.675	2,093,776.00
07.07.2026 21:30	109.02	108.695	108.695	108.955	2,110,422.00
07.07.2026 22:00	109.265	108.7	108.95	109.15	2,494,256.00
07.07.2026 22:30	109.21	108.72	109.17	108.72	2,901,483.00
08.07.2026 16:30	108.84	108.175	108.84	108.32	19,887.00
08.07.2026 17:00	108.58	108.2	108.28	108.43	88,989.00
08.07.2026 17:30	109.09	108.44	108.48	108.93	145,399.00
08.07.2026 18:00	108.95	108.74	108.78	108.83	104,812.00
08.07.2026 18:30	108.91	108.807	108.865	108.807	46,418.00
08.07.2026 19:00	108.807	108.807	108.807	108.807	72,027.00
08.07.2026 19:30	108.807	108.807	108.807	108.807	72,027.00
08.07.2026 20:00	108.807	108.807	108.807	108.807	72,027.00
08.07.2026 20:30	108.807	108.807	108.807	108.807	72,027.00
08.07.2026 21:00	108.807	108.807	108.807	108.807	72,027.00
08.07.2026 21:30	108.807	108.807	108.807	108.807	72,027.00
08.07.2026 22:00	108.807	108.807	108.807	108.807	72,027.00
08.07.2026 22:30	108.807	108.807	108.807	108.807	72,027.00
09.07.2026 16:30	107.925	107.04	107.925	107.04	18,532.00
09.07.2026 17:00	107.8999	107.025	107.19	107.45	103,099.00
09.07.2026 17:30	107.63	107.04	107.53	107.395	243,675.00
09.07.2026 18:00	107.485	107.23	107.335	107.3	208,979.00
09.07.2026 18:30	107.34	107.05	107.27	107.215	239,585.00
09.07.2026 19:00	107.37	107.15	107.26	107.37	220,587.00
09.07.2026 19:30	107.52	107.33	107.375	107.33	224,618.00
09.07.2026 20:00	107.31	107.02	107.31	107.02	312,475.00
09.07.2026 20:30	107.225	106.95	107	107.11	334,568.00
09.07.2026 21:00	107.135	107.01	107.12	107.01	399,270.00
09.07.2026 21:30	106.99	106.68	106.99	106.99	557,797.00
09.07.2026 22:00	107.2	106.98	107.025	107.16	755,568.00
09.07.2026 22:30	107.24	106.78	107.18	106.8	1,007,602.00
10.07.2026 16:30	107.72	106.9	106.9	107.64	19,962.00
10.07.2026 17:00	108.05	107.71	107.77	107.87	79,516.00
10.07.2026 17:30	107.92	107.53	107.86	107.89	159,417.00
10.07.2026 18:00	107.875	107.55	107.84	107.59	177,152.00
10.07.2026 18:30	107.83	107.5	107.515	107.6475	144,114.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.07.2025	91.51	90.29	91.08	91.04	731,698.00
14.07.2025	91.99	90.53	91.02	91.28	793,675.00
15.07.2025	91.21	89.72	91.04	90.01	1,251,536.00
16.07.2025	91.15	89.91	89.91	90.91	757,630.00
17.07.2025	91.96	90.72	90.78	91.55	799,372.00
18.07.2025	92.78	91.89	91.89	92.51	1,015,933.00
21.07.2025	93.54	92.44	92.51	93.15	918,784.00
22.07.2025	94.60	93.29	93.51	94.45	1,097,798.00
23.07.2025	94.70	92.76	94.70	93.10	1,762,679.00
24.07.2025	93.23	91.82	93.03	91.86	1,405,811.00
25.07.2025	92.11	90.08	91.70	90.91	1,760,742.00
28.07.2025	91.13	88.69	90.87	88.69	1,498,078.00
29.07.2025	89.92	88.21	88.65	89.87	1,352,466.00
30.07.2025	90.58	89.01	90.09	89.50	787,058.00
31.07.2025	90.72	88.74	88.74	90.62	1,405,335.00
01.08.2025	91.08	89.80	90.30	90.68	1,188,539.00
04.08.2025	92.34	90.43	90.81	92.24	1,103,151.00
05.08.2025	92.74	91.94	92.23	92.34	1,479,354.00
06.08.2025	94.00	91.13	92.59	92.56	1,750,269.00
07.08.2025	94.44	92.95	93.00	93.78	1,002,789.00
08.08.2025	94.40	92.32	94.37	92.62	1,014,063.00
11.08.2025	93.14	91.97	92.81	92.48	698,363.00
12.08.2025	92.76	91.34	92.57	92.45	700,737.00
13.08.2025	93.07	91.18	92.61	93.06	1,494,092.00
14.08.2025	92.92	91.72	92.91	91.91	1,430,459.00
15.08.2025	92.31	91.03	92.01	91.34	1,463,102.00
18.08.2025	91.42	90.29	91.42	90.33	940,268.00
19.08.2025	92.07	90.37	90.57	92.01	459,138.00
20.08.2025	93.14	91.98	92.49	92.31	1,067,754.00
21.08.2025	92.50	91.11	92.31	91.16	865,800.00
22.08.2025	91.95	90.92	91.66	91.35	959,938.00
25.08.2025	91.14	89.92	91.00	89.98	762,577.00
26.08.2025	90.61	89.72	90.00	89.96	816,281.00
27.08.2025	90.56	89.92	89.97	90.43	1,096,503.00
28.08.2025	90.32	88.96	90.32	89.32	1,110,208.00
29.08.2025	90.37	89.13	89.51	89.36	784,263.00
02.09.2025	89.27	88.47	89.11	88.80	871,487.00
03.09.2025	89.30	88.29	88.61	88.73	720,887.00
04.09.2025	89.49	88.71	89.36	89.28	805,534.00
05.09.2025	89.82	88.70	89.53	89.00	567,462.00
08.09.2025	88.84	87.45	88.84	87.84	862,790.00
09.09.2025	87.89	86.84	86.84	87.38	1,835,526.00
10.09.2025	87.93	87.17	87.38	87.62	828,550.00
11.09.2025	88.52	87.00	87.76	88.37	955,511.00
12.09.2025	88.51	88.07	88.09	88.19	758,980.00
15.09.2025	88.35	87.39	88.20	87.42	588,522.00
16.09.2025	87.24	85.79	87.17	85.90	918,587.00
17.09.2025	86.85	85.86	86.32	86.11	874,208.00
18.09.2025	86.42	85.32	85.45	86.19	166,279.00
19.09.2025	87.06	85.70	86.20	86.56	374,871.00
22.09.2025	86.63	86.06	86.40	86.29	212,604.00
23.09.2025	86.97	86.21	86.43	86.97	189,648.00
24.09.2025	87.68	86.97	87.20	87.09	360,440.00
25.09.2025	87.57	85.92	87.21	86.10	493,601.00
26.09.2025	86.86	85.91	86.19	86.28	726,503.00
29.09.2025	87.85	86.31	86.47	87.66	520,613.00
30.09.2025	89.72	87.64	87.94	89.66	799,306.00
01.10.2025	90.06	88.01	89.52	88.19	503,371.00
02.10.2025	88.38	87.24	87.90	87.89	560,302.00
03.10.2025	90.55	88.23	88.39	90.20	411,180.00
06.10.2025	91.21	89.85	90.25	90.82	554,304.00
07.10.2025	92.15	91.01	91.02	91.99	701,383.00
08.10.2025	92.50	91.45	92.22	91.93	547,502.00
09.10.2025	92.44	91.50	92.01	91.58	365,843.00
10.10.2025	92.56	91.39	91.64	92.39	271,693.00
13.10.2025	92.71	91.40	92.17	92.15	248,915.00
14.10.2025	93.73	92.17	92.42	93.48	462,644.00
15.10.2025	94.10	93.27	93.29	93.72	550,380.00
16.10.2025	94.45	92.85	93.58	93.01	570,379.00
17.10.2025	93.60	92.49	93.17	93.24	408,379.00
20.10.2025	93.81	91.54	91.54	92.73	536,871.00
21.10.2025	93.07	91.95	92.54	92.18	509,706.00
22.10.2025	93.08	91.95	92.70	92.64	582,182.00
23.10.2025	93.30	92.03	93.30	92.57	996,653.00
24.10.2025	92.80	91.96	92.64	92.12	451,883.00
27.10.2025	92.18	90.89	91.91	91.80	394,090.00
28.10.2025	91.41	90.40	91.23	90.70	476,521.00
29.10.2025	90.79	88.92	90.76	89.10	1,239,350.00
30.10.2025	90.27	88.94	88.94	89.54	701,105.00
31.10.2025	89.23	88.26	88.50	88.51	1,073,532.00
03.11.2025	89.95	87.25	89.16	89.45	1,010,547.00
04.11.2025	90.53	89.01	89.66	89.34	753,612.00
05.11.2025	89.22	87.99	89.00	88.56	640,307.00
06.11.2025	88.92	87.60	88.45	87.64	414,742.00
07.11.2025	88.21	86.73	87.80	87.95	725,827.00
10.11.2025	87.98	87.05	87.87	87.70	679,348.00
11.11.2025	88.83	87.57	88.41	88.80	1,130,484.00
12.11.2025	89.10	88.45	88.61	88.98	564,903.00
13.11.2025	89.14	88.09	88.86	88.85	1,351,319.00
14.11.2025	89.10	87.75	88.75	88.38	802,714.00
17.11.2025	89.32	88.04	88.50	89.16	924,652.00
18.11.2025	90.20	89.01	89.32	89.37	435,678.00
19.11.2025	89.49	88.32	89.46	88.72	925,296.00
20.11.2025	89.83	88.68	88.84	89.34	565,447.00
21.11.2025	90.51	89.00	89.37	89.19	1,000,054.00
24.11.2025	89.63	88.24	89.08	89.46	1,279,134.00
25.11.2025	90.59	89.31	89.64	89.50	474,924.00
26.11.2025	90.72	89.74	89.95	90.61	259,961.00
28.11.2025	90.97	90.53	90.60	90.85	122,138.00
01.12.2025	90.49	89.15	90.22	89.35	476,269.00
02.12.2025	89.82	88.48	89.82	88.54	600,037.00
03.12.2025	89.36	88.12	88.64	88.59	538,369.00
04.12.2025	89.00	87.96	88.80	88.08	706,642.00
05.12.2025	88.43	87.57	87.88	88.16	539,975.00
08.12.2025	87.64	86.83	87.50	87.33	585,236.00
09.12.2025	88.22	86.98	87.53	87.01	530,872.00
10.12.2025	87.50	86.18	87.05	86.53	612,030.00
11.12.2025	87.64	86.45	86.61	86.73	354,556.00
12.12.2025	87.84	86.71	86.62	87.84	672,793.00
15.12.2025	88.56	87.59	88.40	88.39	382,928.00
16.12.2025	88.26	87.36	87.65	87.82	447,873.00
17.12.2025	89.08	87.58	87.62	88.92	589,792.00
18.12.2025	89.25	88.08	88.98	88.58	596,366.00
19.12.2025	88.58	87.17	88.43	87.23	800,075.00
22.12.2025	87.91	86.82	87.27	87.68	391,954.00
23.12.2025	88.25	87.30	87.65	88.03	333,973.00
24.12.2025	88.47	88.00	88.46	88.30	132,096.00
26.12.2025	88.74	88.09	88.48	88.41	179,280.00
29.12.2025	89.38	88.57	88.83	88.88	614,598.00
30.12.2025	89.49	88.99	89.14	89.25	355,962.00
31.12.2025	89.32	88.58	89.03	88.71	289,864.00
02.01.2026	88.95	87.81	88.86	88.15	438,214.00
05.01.2026	87.73	86.34	87.59	87.70	627,518.00
06.01.2026	89.27	87.86	87.65	89.24	355,202.00
07.01.2026	89.46	87.22	89.22	87.40	312,607.00
08.01.2026	89.39	87.45	87.90	89.32	678,681.00
09.01.2026	90.32	89.01	89.63	89.07	752,937.00
12.01.2026	90.05	88.74	88.85	89.65	815,462.00
13.01.2026	91.12	89.41	89.83	91.12	721,361.00
14.01.2026	93.13	91.02	91.29	92.34	821,026.00
15.01.2026	93.77	92.04	92.56	92.68	772,441.00
16.01.2026	94.01	92.13	92.42	93.72	700,107.00
20.01.2026	93.88	92.49	93.72	93.05	601,118.00
21.01.2026	94.00	92.63	93.55	93.43	435,679.00
22.01.2026	93.39	92.07	93.85	92.39	677,972.00
23.01.2026	92.37	91.17	92.26	92.15	1,354,883.00
26.01.2026	93.60	92.17	92.89	92.93	523,954.00
27.01.2026	94.89	92.62	92.65	94.79	474,499.00
28.01.2026	95.00	93.52	94.63	93.67	565,340.00
29.01.2026	94.57	92.39	94.11	93.02	477,530.00
30.01.2026	93.59	92.14	92.52	93.55	474,578.00
02.02.2026	93.32	91.25	92.85	91.68	477,647.00
03.02.2026	93.98	91.68	91.45	93.63	409,902.00
04.02.2026	95.05	93.87	94.07	93.98	455,304.00
05.02.2026	95.15	94.12	94.54	94.59	373,446.00
06.02.2026	95.67	93.19	94.66	93.53	601,340.00
09.02.2026	93.96	92.66	93.95	93.11	316,262.00
10.02.2026	95.89	93.10	93.36	95.19	1,718,931.00
11.02.2026	96.11	94.60	95.25	95.97	466,055.00
12.02.2026	98.92	96.37	96.44	97.31	519,984.00
13.02.2026	99.69	97.01	97.44	99.39	778,908.00
17.02.2026	100.49	98.63	99.89	98.92	1,010,637.00
18.02.2026	98.87	97.33	98.94	97.53	491,981.00
19.02.2026	98.94	96.84	96.25	98.39	465,079.00
20.02.2026	98.71	96.53	98.72	98.37	508,752.00
23.02.2026	100.01	98.90	98.44	99.63	371,891.00
24.02.2026	100.65	98.40	99.60	100.09	1,174,833.00
25.02.2026	99.95	97.23	98.32	99.74	1,090,904.00
26.02.2026	100.09	98.77	100.04	99.52	1,408,969.00
27.02.2026	101.13	99.16	99.21	100.30	771,464.00
02.03.2026	100.82	99.51	100.43	100.53	489,378.00
03.03.2026	102.70	99.13	100.15	102.01	950,563.00
04.03.2026	103.20	101.27	101.99	102.96	624,418.00
05.03.2026	102.52	101.43	102.48	101.73	532,234.00
06.03.2026	102.82	100.66	101.22	102.44	632,242.00
09.03.2026	102.42	100.19	102.06	101.32	661,145.00
10.03.2026	102.28	100.29	100.88	100.96	745,119.00
11.03.2026	101.51	100.21	101.48	100.61	351,230.00
12.03.2026	102.68	99.74	99.98	101.49	458,557.00
13.03.2026	103.38	101.67	102.57	102.91	436,231.00
16.03.2026	103.71	102.69	103.58	103.12	423,418.00
17.03.2026	103.72	102.55	103.53	102.66	391,722.00
18.03.2026	102.34	100.72	102.14	100.91	466,856.00
19.03.2026	101.28	99.60	100.68	100.07	389,453.00
20.03.2026	100.14	97.17	99.83	97.32	580,985.00
23.03.2026	98.53	97.43	98.22	97.59	416,007.00
24.03.2026	99.21	96.75	97.15	97.93	330,114.00
25.03.2026	98.98	97.63	98.73	97.70	584,715.00
26.03.2026	98.90	97.26	97.75	98.56	552,894.00
27.03.2026	100.54	98.19	98.93	99.61	782,047.00
30.03.2026	101.43	99.91	100.86	100.56	408,583.00
31.03.2026	100.86	99.07	100.76	100.76	404,230.00
01.04.2026	101.96	100.22	100.16	101.53	396,139.00
02.04.2026	102.87	101.76	101.98	102.71	348,542.00
06.04.2026	102.88	102.11	102.06	102.49	284,565.00
07.04.2026	103.01	102.16	102.62	102.26	272,003.00
08.04.2026	103.19	100.87	101.53	103.19	374,421.00
09.04.2026	104.92	103.21	103.25	104.43	376,939.00
10.04.2026	104.68	103.45	104.15	103.62	234,646.00
13.04.2026	103.88	101.90	103.74	102.65	304,411.00
14.04.2026	103.22	101.38	102.00	102.72	519,266.00
15.04.2026	103.31	101.48	101.84	102.81	585,162.00
16.04.2026	104.30	102.57	103.02	104.18	590,041.00
17.04.2026	104.30	102.96	103.99	104.06	518,708.00
20.04.2026	104.75	102.76	103.79	102.98	334,219.00
21.04.2026	103.15	100.92	103.71	100.95	330,634.00
22.04.2026	102.25	99.88	101.83	100.79	376,175.00
23.04.2026	103.67	101.54	101.84	103.44	577,152.00
24.04.2026	103.53	102.17	103.13	102.28	232,626.00
27.04.2026	103.07	101.94	102.85	102.44	336,966.00
28.04.2026	103.69	102.42	103.61	103.15	897,772.00
29.04.2026	103.22	101.32	102.72	101.69	539,668.00
30.04.2026	103.89	102.16	102.16	103.67	494,545.00
01.05.2026	104.83	103.42	103.22	103.66	721,171.00
05.05.2026	102.78	101.21	102.08	101.28	599,332.00
06.05.2026	101.63	99.77	101.30	100.16	493,121.00
07.05.2026	100.34	99.12	99.65	99.51	635,153.00
08.05.2026	100.36	99.02	100.19	99.26	523,459.00
11.05.2026	100.53	99.54	100.39	99.72	602,453.00
12.05.2026	100.26	99.00	99.58	99.83	513,608.00
13.05.2026	99.43	97.90	98.84	99.08	498,555.00
14.05.2026	99.85	99.03	99.58	99.75	307,401.00
15.05.2026	100.22	97.90	100.00	98.39	536,243.00
18.05.2026	100.35	98.78	99.76	99.75	464,549.00
19.05.2026	102.10	99.39	99.65	101.50	529,323.00
20.05.2026	102.36	101.52	101.50	101.95	367,613.00
21.05.2026	102.28	101.31	102.01	101.85	467,284.00
22.05.2026	103.05	101.50	101.90	102.96	388,503.00
26.05.2026	103.36	102.65	103.18	102.84	312,941.00
27.05.2026	103.41	102.50	102.43	102.79	299,986.00
28.05.2026	103.45	100.78	102.67	100.85	409,636.00
29.05.2026	101.26	99.61	100.82	99.74	417,712.00
01.06.2026	99.38	97.36	98.94	97.48	359,811.00
02.06.2026	99.46	97.35	98.11	98.84	363,424.00
03.06.2026	101.32	99.06	99.47	99.40	902,248.00
04.06.2026	101.21	98.67	100.00	100.48	457,266.00
05.06.2026	103.72	100.64	100.59	103.08	711,723.00
08.06.2026	103.35	100.84	102.63	101.31	788,142.00
09.06.2026	103.73	101.08	101.89	102.64	747,059.00
10.06.2026	104.42	102.81	103.24	103.10	355,703.00
11.06.2026	104.24	102.40	103.15	102.42	489,780.00
12.06.2026	103.70	102.66	102.79	103.42	256,927.00
15.06.2026	103.73	102.15	102.54	103.27	398,581.00
16.06.2026	105.08	102.96	102.96	103.85	448,591.00
17.06.2026	103.88	101.89	103.34	102.37	351,120.00
18.06.2026	103.64	101.90	103.10	102.31	432,748.00
22.06.2026	103.79	102.35	102.16	102.42	411,677.00
23.06.2026	104.46	102.65	103.24	104.08	600,993.00
24.06.2026	105.59	104.30	105.31	105.36	467,722.00
25.06.2026	107.33	105.55	105.67	107.33	726,270.00
26.06.2026	108.37	107.30	107.77	108.09	872,407.00
29.06.2026	108.22	107.44	107.86	107.85	572,163.00
30.06.2026	108.41	106.51	107.22	107.00	511,486.00
01.07.2026	107.31	105.99	106.96	106.30	586,303.00
02.07.2026	109.50	106.57	106.40	109.36	525,295.00
06.07.2026	109.09	106.51	109.10	106.96	492,962.00
07.07.2026	110.36	107.68	108.38	108.62	592,209.00
08.07.2026	109.21	108.14	108.61	108.81	72,027.00
09.07.2026	107.93	106.67	107.99	106.74	331,301.00

צרו איתנו קשר *5988