גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריוויה הלת' גרופ

Privia Health Group

מניה PRVA 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	26.04	26.04	26.04	26.04	0.00
16:50	26.04	26.04	26.04	26.04	825.00
17:00	25.975	25.975	25.975	25.975	3,364.00
17:10	26.04	26.04	26.04	26.04	2,500.00
17:20	26.12	26.12	26.12	26.12	2,136.00
17:30	26.14	26.14	26.14	26.14	5,156.00
17:40	26.125	26.125	26.125	26.125	4,946.00
17:50	26.16	26.16	26.16	26.16	1,371.00
18:00	26.15	26.15	26.15	26.15	2,220.00
18:10	26.14	26.14	26.14	26.14	10,894.00
18:20	26.14	26.14	26.14	26.14	1,291.00
18:30	26.1177	26.1177	26.1177	26.1177	1,743.00
18:40	25.98	25.98	25.98	25.98	14,782.00
18:50	25.98	25.98	25.98	25.98	17,676.00
19:00	26.01	26.01	26.01	26.01	698.00
19:10	26.08	26.08	26.08	26.08	3,047.00
19:20	26.05	26.05	26.05	26.05	1,773.00
19:30	26.055	26.055	26.055	26.055	2,711.00
19:40	26.025	26.025	26.025	26.025	2,164.00
19:50	26.03	26.03	26.03	26.03	1,869.00
20:00	26.055	26.055	26.055	26.055	671.00
20:10	26.06	26.06	26.06	26.06	1,394.00
20:20	25.965	25.965	25.965	25.965	7,443.00
20:30	25.955	25.955	25.955	25.955	15,755.00
20:40	25.92	25.92	25.92	25.92	4,878.00
20:50	25.985	25.985	25.985	25.985	6,273.00
21:00	26.02	26.02	26.02	26.02	1,339.00
21:10	26.01	26.01	26.01	26.01	1,674.00
21:20	26.03	26.03	26.03	26.03	1,684.00
21:30	25.99	25.99	25.99	25.99	1,737.00
21:40	25.975	25.975	25.975	25.975	1,644.00
21:50	25.94	25.94	25.94	25.94	4,861.00
22:00	26.002	26.002	26.002	26.002	4,482.00
22:10	25.97	25.97	25.97	25.97	5,655.00
22:20	25.95	25.95	25.95	25.95	1,994.00
22:30	25.89	25.89	25.89	25.89	31,119.00
22:40	25.89	25.89	25.89	25.89	21,479.00
22:50	25.93	25.93	25.93	25.93	17,589.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	26.05	25.78	25.85	26.0475	25,302.00
20.10.2025 17:30	26.21	25.9425	25.9425	26.18	35,368.00
20.10.2025 18:00	26.2191	26.125	26.165	26.21	50,698.00
20.10.2025 18:30	26.18	26.11	26.175	26.13	42,894.00
20.10.2025 19:00	26.14	26.1	26.13	26.14	43,949.00
20.10.2025 19:30	26.265	26.145	26.15	26.24	41,735.00
20.10.2025 20:00	26.446	26.245	26.245	26.42	87,751.00
20.10.2025 20:30	26.43	26.35	26.43	26.38	49,249.00
20.10.2025 21:00	26.43	26.36	26.375	26.41	93,347.00
20.10.2025 21:30	26.4	26.2858	26.38	26.29	113,826.00
20.10.2025 22:00	26.355	26.275	26.31	26.35	150,309.00
20.10.2025 22:30	26.48	26.32	26.345	26.375	248,311.00
21.10.2025 16:30	26.26	25.93	26.26	25.94	4,021.00
21.10.2025 17:00	26.37	25.89	25.96	26.3599	33,635.00
21.10.2025 17:30	26.48	26.36	26.37	26.42	43,671.00
21.10.2025 18:00	26.41	26.33	26.39	26.35	30,875.00
21.10.2025 18:30	26.32	26.04	26.32	26.04	30,181.00
21.10.2025 19:00	26.04	25.98	26.04	26.034	70,494.00
21.10.2025 19:30	26.16	26.01	26.015	26.11	77,334.00
21.10.2025 20:00	26.12	26.0675	26.09	26.0675	116,030.00
21.10.2025 20:30	26.255	26.055	26.055	26.115	126,907.00
21.10.2025 21:00	26.115	26.05	26.1	26.07	115,832.00
21.10.2025 21:30	26.085	25.94	26.08	25.98	132,148.00
21.10.2025 22:00	26.06	25.99	26.005	26.03	172,630.00
21.10.2025 22:30	26.06	25.945	26.02	25.99	270,806.00
22.10.2025 16:30	26.08	25.67	26.08	25.7	7,278.00
22.10.2025 17:00	25.895	25.73	25.73	25.88	17,469.00
22.10.2025 17:30	26.02	25.92	25.96	26.01	22,065.00
22.10.2025 18:00	26.14	26.0389	26.0389	26.09	33,454.00
22.10.2025 18:30	26.09	25.975	26.06	25.975	29,314.00
22.10.2025 19:00	25.93	25.86	25.9	25.87	29,087.00
22.10.2025 19:30	25.895	25.75	25.89	25.86	54,103.00
22.10.2025 20:00	25.915	25.78	25.88	25.815	42,224.00
22.10.2025 20:30	25.81	25.74	25.79	25.75	54,693.00
22.10.2025 21:00	25.94	25.78	25.78	25.93	87,063.00
22.10.2025 21:30	25.95	25.865	25.926	25.88	60,372.00
22.10.2025 22:00	25.95	25.88	25.9	25.95	67,493.00
22.10.2025 22:30	26	25.94	25.955	25.97	119,427.00
23.10.2025 16:30	25.875	25.8	25.875	25.85	2,722.00
23.10.2025 17:00	25.855	25.72	25.7205	25.82	8,044.00
23.10.2025 17:30	26.055	25.955	25.955	26	14,981.00
23.10.2025 18:00	25.99	25.86	25.94	25.88	23,300.00
23.10.2025 18:30	25.88	25.83	25.88	25.84	25,502.00
23.10.2025 19:00	25.95	25.835	25.835	25.92	40,513.00
23.10.2025 19:30	26.02	25.925	25.93	26.0097	32,389.00
23.10.2025 20:00	26.01	25.89	25.995	25.9	34,970.00
23.10.2025 20:30	25.9825	25.89	25.905	25.93	65,039.00
23.10.2025 21:00	25.96	25.86	25.9	25.93	57,968.00
23.10.2025 21:30	25.965	25.92	25.93	25.965	65,519.00
23.10.2025 22:00	26.045	25.93	25.95	25.93	83,409.00
23.10.2025 22:30	25.97	25.865	25.96	25.88	165,128.00
24.10.2025 16:30	26.06	25.975	26	25.975	792.00
24.10.2025 17:00	26.255	26.02	26.0212	26.19	5,946.00
24.10.2025 17:30	26.19	26.1	26.15	26.18	7,446.00
24.10.2025 18:00	26.18	26.095	26.17	26.095	15,603.00
24.10.2025 18:30	26.08	25.98	26.08	26.07	23,560.00
24.10.2025 19:00	26.08	26.03	26.07	26.03	28,213.00
24.10.2025 19:30	26.06	25.995	26.01	26.06	25,973.00
24.10.2025 20:00	26.06	25.925	26.06	25.98	33,029.00
24.10.2025 20:30	26.02	25.92	25.98	26.015	40,053.00
24.10.2025 21:00	26.03	25.99	26.02	25.99	29,290.00
24.10.2025 21:30	26.0387	25.925	26.0031	26.02	79,666.00
24.10.2025 22:00	26.01	25.875	26.005	25.89	96,910.00
24.10.2025 22:30	25.995	25.89	25.895	25.995	150,514.00

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
08.09.2025	23.90	23.39	23.51	23.59	1,077,713.00
09.09.2025	23.65	23.20	23.61	23.43	552,564.00
10.09.2025	23.35	22.51	23.17	22.68	580,764.00
11.09.2025	22.93	22.49	22.75	22.91	605,468.00
12.09.2025	22.91	22.51	22.81	22.79	519,585.00
15.09.2025	22.94	22.26	22.89	22.34	530,930.00
16.09.2025	22.39	22.02	22.25	22.32	588,527.00
17.09.2025	23.12	22.16	22.37	22.21	682,891.00
18.09.2025	22.51	22.18	22.32	22.47	146,582.00
19.09.2025	22.61	22.16	22.61	22.37	2,735,130.00
22.09.2025	22.93	22.17	22.23	22.91	577,889.00
23.09.2025	23.60	22.63	22.99	23.48	743,875.00
24.09.2025	23.87	23.32	23.54	23.31	397,641.00
25.09.2025	23.47	23.07	23.29	23.36	621,627.00
26.09.2025	23.99	23.33	23.33	23.96	744,332.00
29.09.2025	24.55	23.82	24.00	24.42	666,517.00
30.09.2025	24.93	24.37	24.39	24.90	763,243.00
01.10.2025	25.04	24.61	24.64	24.98	890,964.00
02.10.2025	25.13	24.40	24.93	24.46	925,047.00
03.10.2025	25.56	24.05	24.54	24.09	766,973.00
06.10.2025	24.50	24.04	24.06	24.13	784,230.00
07.10.2025	24.39	23.84	24.11	24.01	586,598.00
08.10.2025	24.87	23.94	24.17	24.53	616,688.00
09.10.2025	24.66	24.19	24.53	24.20	377,750.00
10.10.2025	24.64	24.03	24.21	24.08	658,731.00
13.10.2025	24.46	23.72	24.30	24.14	530,190.00
14.10.2025	24.86	23.88	23.91	24.81	461,194.00
15.10.2025	25.27	24.86	24.94	25.24	579,922.00
16.10.2025	25.80	25.01	25.18	25.53	552,661.00
17.10.2025	25.91	25.33	25.47	25.53	691,310.00
20.10.2025	26.48	25.77	25.85	26.40	563,758.00
21.10.2025	26.49	25.88	26.26	26.01	559,084.00
22.10.2025	26.14	25.67	26.08	25.97	391,201.00
23.10.2025	26.08	25.71	25.83	25.88	379,199.00
24.10.2025	26.27	25.84	26.00	25.99	332,030.00

צרו איתנו קשר *5988