גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

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 02.07.2026

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	85.255	85.255	85.255	85.255	0.00
16:50	85.35	85.35	85.35	85.35	3,376.00
17:00	83.42	83.42	83.42	83.42	24,317.00
17:10	82.655	82.655	82.655	82.655	4,109.00
17:20	83.265	83.265	83.265	83.265	24,057.00
17:30	83.4	83.4	83.4	83.4	4,270.00
17:40	83.45	83.45	83.45	83.45	3,185.00
17:50	83.67	83.67	83.67	83.67	2,829.00
18:00	83.55	83.55	83.55	83.55	1,868.00
18:10	83.7	83.7	83.7	83.7	2,591.00
18:20	83.195	83.195	83.195	83.195	10,203.00
18:30	83.175	83.175	83.175	83.175	3,761.00
18:40	82.98	82.98	82.98	82.98	7,059.00
18:50	83.16	83.16	83.16	83.16	3,102.00
19:00	83.195	83.195	83.195	83.195	1,796.00
19:10	82.96	82.96	82.96	82.96	2,148.00
19:20	82.99	82.99	82.99	82.99	2,497.00
19:30	82.79	82.79	82.79	82.79	2,776.00
19:40	82.8925	82.8925	82.8925	82.8925	7,254.00
19:50	82.845	82.845	82.845	82.845	2,963.00
20:00	83.225	83.225	83.225	83.225	4,996.00
20:10	83.145	83.145	83.145	83.145	14,849.00
20:20	82.84	82.84	82.84	82.84	22,151.00
20:30	82.87	82.87	82.87	82.87	2,884.00
20:40	82.925	82.925	82.925	82.925	3,298.00
20:50	82.87	82.87	82.87	82.87	2,585.00
21:00	82.86	82.86	82.86	82.86	6,167.00
21:10	82.855	82.855	82.855	82.855	4,309.00
21:20	82.905	82.905	82.905	82.905	2,466.00
21:30	82.9	82.9	82.9	82.9	6,137.00
21:40	82.88	82.88	82.88	82.88	5,554.00
21:50	82.62	82.62	82.62	82.62	10,191.00
22:00	82.64	82.64	82.64	82.64	8,603.00
22:10	82.345	82.345	82.345	82.345	4,188.00
22:20	82.34	82.34	82.34	82.34	6,707.00
22:30	82.28	82.28	82.28	82.28	9,795.00
22:40	82.46	82.46	82.46	82.46	8,925.00
22:50	82.55	82.55	82.55	82.55	10,731.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	84.09	83.315	83.64	83.65	15,555.00
26.06.2026 17:30	84.03	83.44	83.585	84.03	31,975.00
26.06.2026 18:00	84.96	84.51	84.51	84.885	66,442.00
26.06.2026 18:30	85.38	84.84	84.89	85.225	117,254.00
26.06.2026 19:00	85.26	84.7101	85.2	84.74	84,257.00
26.06.2026 19:30	84.8	84.145	84.715	84.145	78,419.00
26.06.2026 20:00	84.64	84.195	84.33	84.195	115,835.00
26.06.2026 20:30	84.59	84.095	84.24	84.49	159,188.00
26.06.2026 21:00	84.95	84.485	84.485	84.86	232,084.00
26.06.2026 21:30	85.17	84.85	84.86	84.985	303,540.00
26.06.2026 22:00	85.23	84.865	84.995	85.23	354,473.00
26.06.2026 22:30	86.175	84.975	85.15	86.055	600,844.00
29.06.2026 16:30	86.32	84.49	85.6	85.235	29,383.00
29.06.2026 17:00	86.015	85.2225	85.225	85.84	151,596.00
29.06.2026 17:30	85.925	85.5	85.625	85.9099	285,308.00
29.06.2026 18:00	86.3	85.72	85.72	86.3	210,229.00
29.06.2026 18:30	86.9	86.18	86.185	86.555	320,802.00
29.06.2026 19:00	86.99	86.555	86.555	86.735	437,666.00
29.06.2026 19:30	87.0499	86.64	86.64	86.79	504,520.00
29.06.2026 20:00	87.065	86.52	86.92	86.58	660,585.00
29.06.2026 20:30	87.015	86.56	86.56	86.935	594,896.00
29.06.2026 21:00	87.04	86.52	86.935	86.52	708,333.00
29.06.2026 21:30	86.66	86.315	86.515	86.45	817,991.00
29.06.2026 22:00	86.68	86.22	86.42	86.43	903,214.00
29.06.2026 22:30	86.41	85.9	86.41	86.11	979,674.00
30.06.2026 16:30	87.07	86.12	86.13	86.645	2,727.00
30.06.2026 17:00	87.015	86.46	86.46	87.015	10,760.00
30.06.2026 17:30	87.5	86.355	87.32	86.355	26,935.00
30.06.2026 18:00	86.73	86.35	86.665	86.68	31,029.00
30.06.2026 18:30	86.555	86.385	86.54	86.515	25,077.00
30.06.2026 19:00	86.83	86.63	86.64	86.805	32,137.00
30.06.2026 19:30	87.4	86.93	86.93	87.01	66,119.00
30.06.2026 20:00	87.06	86.82	86.87	86.82	58,936.00
30.06.2026 20:30	86.88	86.49	86.88	86.61	79,622.00
30.06.2026 21:00	87.035	86.7	86.7	87.02	128,056.00
30.06.2026 21:30	87.06	86.8125	87.02	86.9	169,171.00
30.06.2026 22:00	87.145	86.725	86.965	86.91	164,425.00
30.06.2026 22:30	87.47	86.76	86.9	87.08	582,348.00
01.07.2026 16:30	87.5999	86.24	86.585	87.095	4,803.00
01.07.2026 17:00	87.76	87.13	87.17	87.31	24,118.00
01.07.2026 17:30	87.55	87.155	87.4425	87.49	51,307.00
01.07.2026 18:00	87.54	86.7	87.54	86.735	81,803.00
01.07.2026 18:30	86.85	85.77	86.85	86.17	180,340.00
01.07.2026 19:00	86.3	85.9	86.3	86	114,216.00
01.07.2026 19:30	86.095	85.53	86.015	85.61	223,452.00
01.07.2026 20:00	85.76	85.39	85.76	85.45	235,263.00
01.07.2026 20:30	85.6725	85.16	85.465	85.51	364,912.00
01.07.2026 21:00	85.57	85.09	85.57	85.09	435,571.00
01.07.2026 21:30	85.63	85.09	85.09	85.33	488,873.00
01.07.2026 22:00	85.455	85.1	85.32	85.15	527,987.00
01.07.2026 22:30	85.3	84.68	85.23	84.745	880,652.00
02.07.2026 16:30	85.78	83.03	84.819	83.03	24,584.00
02.07.2026 17:00	83.4	82.655	82.91	83.33	96,089.00
02.07.2026 17:30	83.86	83.45	83.66	83.5301	88,691.00
02.07.2026 18:00	83.7	82.88	83.64	82.88	107,996.00
02.07.2026 18:30	83.27	82.9	82.9	83.2	140,762.00
02.07.2026 19:00	83.14	82.695	83.14	82.77	170,311.00
02.07.2026 19:30	83.37	82.83	82.83	83.215	240,314.00
02.07.2026 20:00	83.21	82.83	83.21	83.0225	391,200.00
02.07.2026 20:30	83.1	82.8325	83.02	82.8325	221,292.00
02.07.2026 21:00	82.97	82.6975	82.89	82.8	344,755.00
02.07.2026 21:30	82.9	82.62	82.815	82.66	358,410.00
02.07.2026 22:00	82.63	82.19	82.63	82.28	640,572.00
02.07.2026 22:30	83.545	82.28	82.28	83.525	877,028.00

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

צרו איתנו קשר *5988