גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:10

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	39.465	39.465	39.465	39.465	0.00
16:50	39.485	39.485	39.485	39.485	1,852.00
17:00	39.47	39.47	39.47	39.47	5,338.00
17:10	39.32	39.32	39.32	39.32	3,396.00
17:20	39.35	39.35	39.35	39.35	5,440.00
17:30	39.4	39.4	39.4	39.4	5,088.00
17:40	39.44	39.44	39.44	39.44	4,903.00
17:50	39.4	39.4	39.4	39.4	4,728.00
18:00	39.4263	39.4263	39.4263	39.4263	4,003.00
18:10	39.42	39.42	39.42	39.42	4,825.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	38.77	38.53	38.53	38.77	74,066.00
20.02.2026 17:30	38.92	38.77	38.82	38.82	151,631.00
20.02.2026 18:00	38.83	38.72	38.805	38.72	201,880.00
20.02.2026 18:30	38.84	38.725	38.725	38.84	232,417.00
20.02.2026 19:00	38.84	38.74	38.83	38.75	290,718.00
20.02.2026 19:30	38.83	38.76	38.78	38.83	206,650.00
20.02.2026 20:00	38.83	38.74	38.82	38.81	275,019.00
20.02.2026 20:30	38.865	38.77	38.8	38.84	347,961.00
20.02.2026 21:00	38.88	38.79	38.845	38.87	401,475.00
20.02.2026 21:30	38.89	38.79	38.88	38.86	467,631.00
20.02.2026 22:00	38.89	38.84	38.88	38.89	564,496.00
20.02.2026 22:30	39.27	38.89	38.89	39.22	1,001,944.00
23.02.2026 16:30	39.705	39.29	39.29	39.47	30,197.00
23.02.2026 17:00	39.48	39.18	39.445	39.25	122,694.00
23.02.2026 17:30	39.36	39.23	39.23	39.315	185,403.00
23.02.2026 18:00	39.34	39.2	39.34	39.28	197,836.00
23.02.2026 18:30	39.35	39.225	39.33	39.265	171,449.00
23.02.2026 19:00	39.29	39.14	39.29	39.14	203,734.00
23.02.2026 19:30	39.23	39.12	39.12	39.23	225,997.00
23.02.2026 20:00	39.305	39.23	39.25	39.295	167,610.00
23.02.2026 20:30	39.295	39.14	39.295	39.19	202,455.00
23.02.2026 21:00	39.21	39.06	39.21	39.06	210,881.00
23.02.2026 21:30	39.16	39.035	39.09	39.16	474,331.00
23.02.2026 22:00	39.2	39.08	39.175	39.18	509,702.00
23.02.2026 22:30	39.25	39.14	39.2	39.15	776,303.00
24.02.2026 16:30	39.385	38.68	39.385	38.865	12,991.00
24.02.2026 17:00	38.995	38.85	38.85	38.94	23,893.00
24.02.2026 17:30	38.93	38.655	38.89	38.655	50,057.00
24.02.2026 18:00	38.66	38.545	38.545	38.58	73,343.00
24.02.2026 18:30	38.79	38.61	38.61	38.79	86,524.00
24.02.2026 19:00	38.86	38.755	38.82	38.83	50,725.00
24.02.2026 19:30	38.85	38.8	38.83	38.8101	44,903.00
24.02.2026 20:00	38.825	38.8	38.825	38.815	71,657.00
24.02.2026 20:30	38.93	38.82	38.82	38.92	77,955.00
24.02.2026 21:00	38.975	38.875	38.9	38.95	102,234.00
24.02.2026 21:30	39.03	38.92	38.95	39.03	84,621.00
24.02.2026 22:00	39.1	38.98	39.05	38.98	194,436.00
24.02.2026 22:30	38.97	38.885	38.965	38.935	542,743.00
25.02.2026 16:30	39	38.765	38.765	38.84	12,538.00
25.02.2026 17:00	38.85	38.735	38.8	38.755	35,133.00
25.02.2026 17:30	38.855	38.76	38.79	38.855	69,410.00
25.02.2026 18:00	39.05	38.86	38.89	39.03	83,548.00
25.02.2026 18:30	39.09	39.03	39.03	39.07	69,047.00
25.02.2026 19:00	39.1	39.06	39.085	39.07	68,664.00
25.02.2026 19:30	39.13	39.08	39.09	39.09	133,444.00
25.02.2026 20:00	39.155	39.06	39.095	39.06	101,224.00
25.02.2026 20:30	39.09	39.05	39.09	39.07	93,577.00
25.02.2026 21:00	39.08	39.01	39.07	39.03	112,583.00
25.02.2026 21:30	39.19	39.04	39.05	39.175	156,088.00
25.02.2026 22:00	39.19	39.065	39.19	39.065	261,270.00
25.02.2026 22:30	39.21	39.035	39.08	39.19	614,943.00
26.02.2026 16:30	39.53	39.25	39.25	39.465	7,550.00
26.02.2026 17:00	39.415	39.305	39.415	39.4	18,186.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2025	36.47	35.96	36.07	36.31	517,340.00
28.02.2025	37.25	36.48	36.54	37.20	1,047,134.00
03.03.2025	37.65	37.06	37.07	37.23	810,791.00
04.03.2025	37.44	36.54	37.25	36.54	635,188.00
05.03.2025	37.00	36.21	36.21	36.73	505,596.00
06.03.2025	36.63	36.07	36.51	36.15	488,343.00
07.03.2025	36.47	35.83	36.30	35.95	755,511.00
10.03.2025	36.32	35.13	35.79	35.51	915,418.00
11.03.2025	35.73	34.74	35.56	35.16	886,028.00
12.03.2025	35.24	34.86	35.17	34.92	514,816.00
13.03.2025	35.19	34.33	35.02	34.43	515,740.00
14.03.2025	34.89	34.38	34.67	34.81	664,403.00
17.03.2025	35.26	34.64	34.70	35.13	493,897.00
18.03.2025	35.49	34.90	35.08	35.15	582,664.00
19.03.2025	35.41	34.76	35.16	35.14	441,574.00
20.03.2025	35.39	34.87	34.99	35.26	578,300.00
21.03.2025	35.14	34.65	34.95	34.93	1,197,850.00
24.03.2025	35.82	35.15	35.33	35.77	655,618.00
25.03.2025	36.02	35.51	35.89	35.65	852,159.00
26.03.2025	36.01	35.51	35.65	35.98	751,378.00
27.03.2025	36.26	35.61	36.06	35.69	609,175.00
28.03.2025	36.02	35.58	35.92	35.96	733,579.00
31.03.2025	36.66	35.94	35.96	36.49	796,473.00
01.04.2025	36.94	36.10	36.50	36.86	1,077,125.00
02.04.2025	37.40	36.58	36.58	37.33	763,057.00
03.04.2025	37.15	35.98	36.89	36.06	869,234.00
04.04.2025	36.09	34.81	35.71	34.98	762,461.00
07.04.2025	35.33	33.04	34.17	34.33	1,427,320.00
08.04.2025	35.11	33.19	34.98	33.53	1,757,979.00
09.04.2025	35.14	32.40	33.02	34.92	2,271,157.00
10.04.2025	35.11	33.54	34.41	34.52	1,248,445.00
11.04.2025	35.14	33.86	34.32	35.05	825,267.00
14.04.2025	35.69	34.99	35.08	35.50	992,149.00
15.04.2025	35.78	35.26	35.50	35.36	793,190.00
16.04.2025	35.93	35.25	35.36	35.54	796,981.00
17.04.2025	36.53	35.58	35.58	36.18	652,048.00
21.04.2025	36.01	34.95	36.00	35.29	666,409.00
22.04.2025	36.33	35.69	36.01	36.05	728,066.00
23.04.2025	36.69	35.56	36.26	35.79	536,099.00
24.04.2025	35.79	35.17	35.79	35.22	1,115,046.00
25.04.2025	35.29	34.21	34.94	35.08	1,112,225.00
28.04.2025	35.15	34.51	34.93	35.01	847,474.00
29.04.2025	35.28	34.64	35.00	34.95	864,280.00
30.04.2025	35.18	34.30	34.91	34.70	1,046,546.00
01.05.2025	35.26	34.31	34.94	34.96	721,000.00
02.05.2025	35.65	35.14	35.39	35.55	501,593.00
05.05.2025	35.76	35.16	35.40	35.41	690,499.00
06.05.2025	35.54	34.94	35.26	35.41	510,955.00
07.05.2025	35.80	35.34	35.66	35.51	1,110,982.00
08.05.2025	35.79	34.96	35.59	35.23	465,788.00
09.05.2025	35.66	35.13	35.26	35.61	578,907.00
12.05.2025	36.53	35.96	36.00	36.39	852,665.00
13.05.2025	36.58	35.64	36.58	35.69	918,219.00
14.05.2025	35.69	34.95	35.69	35.31	537,043.00
15.05.2025	35.94	35.32	35.49	35.89	484,674.00
16.05.2025	36.30	35.61	35.73	36.28	582,296.00
19.05.2025	36.28	35.86	35.88	36.20	444,756.00
20.05.2025	36.10	35.33	35.98	35.44	571,723.00
21.05.2025	35.16	34.34	35.14	34.35	839,991.00
22.05.2025	34.35	33.97	34.33	34.14	813,980.00
23.05.2025	34.13	33.71	33.96	33.94	1,700,013.00
27.05.2025	34.99	34.17	34.27	34.90	820,332.00
28.05.2025	34.97	34.58	34.85	34.80	547,758.00
29.05.2025	35.62	34.80	34.80	35.44	785,012.00
30.05.2025	35.80	35.19	35.44	35.46	1,100,531.00
02.06.2025	35.96	34.78	35.14	35.95	2,142,014.00
03.06.2025	35.99	35.56	35.76	35.60	681,963.00
04.06.2025	35.72	35.42	35.67	35.61	1,491,801.00
05.06.2025	35.60	35.15	35.60	35.35	643,545.00
06.06.2025	35.76	35.44	35.67	35.73	507,323.00
09.06.2025	36.17	35.58	35.95	36.07	803,171.00
10.06.2025	36.55	36.02	36.07	36.24	509,276.00
11.06.2025	36.50	35.58	36.27	35.75	824,963.00
12.06.2025	35.78	35.47	35.49	35.72	576,323.00
13.06.2025	35.58	35.19	35.58	35.45	682,766.00
16.06.2025	35.72	35.01	35.40	35.15	627,016.00
17.06.2025	35.34	34.76	34.76	35.08	699,609.00
18.06.2025	35.50	34.98	35.00	35.33	437,178.00
20.06.2025	35.90	35.27	35.90	35.40	1,096,368.00
23.06.2025	35.95	35.36	35.50	35.93	457,971.00
24.06.2025	36.08	35.52	35.95	35.57	611,581.00
25.06.2025	35.60	34.42	35.42	34.48	667,574.00
26.06.2025	35.40	34.62	34.66	35.01	1,143,978.00
27.06.2025	35.39	34.83	35.18	34.90	1,229,717.00
30.06.2025	35.06	34.41	34.91	35.03	758,521.00
01.07.2025	35.77	34.76	34.76	35.18	747,795.00
02.07.2025	35.15	34.67	35.15	35.07	787,489.00
03.07.2025	35.46	35.03	35.23	35.21	441,201.00
07.07.2025	35.42	34.84	35.13	34.90	643,860.00
08.07.2025	34.92	34.32	34.92	34.35	632,105.00
09.07.2025	34.72	34.26	34.26	34.57	596,292.00
10.07.2025	34.83	34.48	34.60	34.55	593,228.00
11.07.2025	34.67	34.18	34.30	34.59	526,351.00
14.07.2025	34.95	34.46	34.56	34.80	813,245.00
15.07.2025	34.75	33.98	34.63	34.04	480,554.00
16.07.2025	34.84	34.24	34.25	34.79	1,043,952.00
17.07.2025	35.18	34.70	34.77	35.01	986,993.00
18.07.2025	35.18	34.55	35.18	34.93	880,898.00
21.07.2025	35.33	34.68	34.97	34.68	700,155.00
22.07.2025	35.09	34.68	34.68	34.96	582,093.00
23.07.2025	35.11	34.61	35.06	34.82	700,436.00
24.07.2025	35.11	34.63	34.85	34.76	701,706.00
25.07.2025	35.06	34.24	35.06	34.56	1,233,492.00
28.07.2025	34.71	34.19	34.52	34.23	965,013.00
29.07.2025	35.16	34.24	34.59	35.11	838,873.00
30.07.2025	35.56	34.16	35.20	34.42	1,081,943.00
31.07.2025	34.37	33.73	34.01	33.79	1,077,953.00
01.08.2025	34.10	33.20	34.08	33.53	1,468,943.00
04.08.2025	33.92	33.37	33.37	33.71	1,395,210.00
05.08.2025	34.08	33.50	33.55	34.02	1,054,797.00
06.08.2025	34.26	33.72	34.02	33.73	1,065,507.00
07.08.2025	33.96	33.33	33.96	33.63	1,593,861.00
08.08.2025	33.81	32.84	33.77	33.04	1,156,779.00
11.08.2025	33.60	33.07	33.07	33.29	1,050,709.00
12.08.2025	33.78	33.18	33.44	33.77	752,136.00
13.08.2025	34.18	33.59	33.97	34.07	1,052,152.00
14.08.2025	34.08	33.49	33.80	33.92	874,975.00
15.08.2025	33.94	33.63	33.91	33.83	754,089.00
18.08.2025	34.08	33.70	33.79	33.80	732,726.00
19.08.2025	34.34	33.89	33.89	34.13	808,907.00
20.08.2025	34.42	34.03	34.29	34.22	934,700.00
21.08.2025	34.21	33.75	34.01	33.79	890,899.00
22.08.2025	34.91	33.98	34.02	34.85	907,686.00
25.08.2025	34.84	34.35	34.67	34.50	756,325.00
26.08.2025	34.65	34.29	34.42	34.42	725,693.00
27.08.2025	34.78	34.41	34.42	34.71	632,893.00
28.08.2025	34.87	34.29	34.71	34.86	844,040.00
29.08.2025	35.21	34.83	34.92	35.19	704,286.00
02.09.2025	35.42	34.92	35.09	35.12	856,535.00
03.09.2025	35.54	34.86	34.86	35.46	1,012,688.00
04.09.2025	36.05	35.32	35.60	36.03	874,305.00
05.09.2025	36.56	35.88	36.17	36.15	550,677.00
08.09.2025	36.04	35.51	36.04	35.75	545,044.00
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

צרו איתנו קשר *5988