גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פנימאק פיננשל סרוויסס > גרפים

עדכון אחרון 30.01.2026

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	96.64	96.64	96.64	96.64	0.00
16:50	98	98	98	98	205,228.00
17:00	97.8	97.8	97.8	97.8	148,964.00
17:10	95.98	95.98	95.98	95.98	86,086.00
17:20	95.73	95.73	95.73	95.73	102,940.00
17:30	95.08	95.08	95.08	95.08	52,280.00
17:40	95.0325	95.0325	95.0325	95.0325	92,472.00
17:50	96.325	96.325	96.325	96.325	123,225.00
18:00	95.81	95.81	95.81	95.81	78,804.00
18:10	97.6	97.6	97.6	97.6	86,728.00
18:20	98.6559	98.6559	98.6559	98.6559	89,257.00
18:30	97.6	97.6	97.6	97.6	58,213.00
18:40	96.605	96.605	96.605	96.605	45,086.00
18:50	96.8	96.8	96.8	96.8	40,409.00
19:00	97.09	97.09	97.09	97.09	40,317.00
19:10	97.4	97.4	97.4	97.4	36,825.00
19:20	97.72	97.72	97.72	97.72	42,863.00
19:30	98.3001	98.3001	98.3001	98.3001	28,005.00
19:40	99.78	99.78	99.78	99.78	37,235.00
19:50	99.995	99.995	99.995	99.995	52,950.00
20:00	100.3122	100.3122	100.3122	100.3122	70,448.00
20:10	100.3	100.3	100.3	100.3	23,604.00
20:20	99.98	99.98	99.98	99.98	62,107.00
20:30	99.98	99.98	99.98	99.98	93,640.00
20:40	100.19	100.19	100.19	100.19	47,313.00
20:50	101.4999	101.4999	101.4999	101.4999	21,542.00
21:00	102.4001	102.4001	102.4001	102.4001	51,700.00
21:10	102.83	102.83	102.83	102.83	40,002.00
21:20	102.528	102.528	102.528	102.528	46,056.00
21:30	102.275	102.275	102.275	102.275	52,973.00
21:40	102.155	102.155	102.155	102.155	41,103.00
21:50	102.365	102.365	102.365	102.365	31,183.00
22:00	101.66	101.66	101.66	101.66	25,330.00
22:10	101.23	101.23	101.23	101.23	33,596.00
22:20	100.415	100.415	100.415	100.415	29,709.00
22:30	100.33	100.33	100.33	100.33	29,903.00
22:40	99.56	99.56	99.56	99.56	57,747.00
22:50	99.21	99.21	99.21	99.21	120,680.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026 17:00	151.47	149.35	149.35	150.5	15,611.00
23.01.2026 17:30	150.5325	150.14	150.385	150.295	16,003.00
23.01.2026 18:00	150.81	149.95	149.95	150.47	20,428.00
23.01.2026 18:30	150.99	150.47	150.47	150.6	24,125.00
23.01.2026 19:00	150.92	150.62	150.92	150.62	20,642.00
23.01.2026 19:30	150.595	150.18	150.46	150.18	27,877.00
23.01.2026 20:00	150.52	149.995	150.52	150.155	30,556.00
23.01.2026 20:30	150.6	150.22	150.22	150.53	56,902.00
23.01.2026 21:00	150.97	150.69	150.87	150.69	38,892.00
23.01.2026 21:30	151.105	150.705	150.91	150.78	65,891.00
23.01.2026 22:00	150.9	150.33	150.64	150.33	133,331.00
23.01.2026 22:30	150.86	150.34	150.34	150.81	449,952.00
26.01.2026 16:30	150.91	149.545	150.005	150.32	2,723.00
26.01.2026 17:00	150.885	149.52	149.77	149.52	35,553.00
26.01.2026 17:30	150.27	149.41	149.52	149.865	55,011.00
26.01.2026 18:00	150.22	149.825	149.94	150.22	76,141.00
26.01.2026 18:30	150.46	149.995	150.45	150.08	46,347.00
26.01.2026 19:00	150.61	150.25	150.25	150.61	20,194.00
26.01.2026 19:30	150.9	150.625	150.625	150.9	42,208.00
26.01.2026 20:00	150.98	150.62	150.9524	150.98	54,249.00
26.01.2026 20:30	151.29	150.83	150.83	151.29	34,384.00
26.01.2026 21:00	152.2	151.51	151.51	151.79	112,262.00
26.01.2026 21:30	152.395	152.1909	152.31	152.265	151,383.00
26.01.2026 22:00	153.1	152.27	152.27	152.665	268,817.00
26.01.2026 22:30	153.14	151.97	153.09	151.97	756,147.00
27.01.2026 16:30	151.94	150.07	150.07	151.415	2,732.00
27.01.2026 17:00	151.79	151.415	151.415	151.715	3,919.00
27.01.2026 17:30	150.06	149.18	150	149.44	70,929.00
27.01.2026 18:00	149.43	148.505	148.935	148.58	71,766.00
27.01.2026 18:30	148.79	146	148.19	146.93	419,705.00
27.01.2026 19:00	148.03	146.91	147.34	147.655	577,099.00
27.01.2026 19:30	148.59	147.07	147.425	148.48	835,696.00
27.01.2026 20:00	149.45	148.33	148.965	149.22	1,070,318.00
27.01.2026 20:30	149.66	149.095	149.48	149.21	1,133,861.00
27.01.2026 21:00	149.925	148.96	148.965	149.495	1,696,291.00
27.01.2026 21:30	150.22	148.72	149.31	149.93	1,586,031.00
27.01.2026 22:00	150.235	149.55	150	149.6	1,920,613.00
27.01.2026 22:30	149.99	149.1168	149.595	149.5	2,727,146.00
28.01.2026 16:30	150.345	148.12	148.12	149.58	5,150.00
28.01.2026 17:00	149.73	148.47	148.55	148.865	93,741.00
28.01.2026 17:30	150.11	148.68	149.21	149.995	213,885.00
28.01.2026 18:00	150.165	148.97	150.135	149.65	500,541.00
28.01.2026 18:30	150.25	149.34	149.585	149.34	892,217.00
28.01.2026 19:00	149.81	148.57	149.5825	148.57	1,208,203.00
28.01.2026 19:30	149.125	148.415	148.71	148.77	1,588,170.00
28.01.2026 20:00	149.5	149.02	149.16	149.14	1,573,773.00
28.01.2026 20:30	149.92	149.14	149.14	149.53	2,535,942.00
28.01.2026 21:00	149.97	149.34	149.52	149.865	2,836,934.00
28.01.2026 21:30	150.54	147.97	149.495	148.175	2,417,147.00
28.01.2026 22:00	148.49	147.7	148.47	148.05	2,719,394.00
28.01.2026 22:30	148.3	146.97	148.095	147	4,727,694.00
29.01.2026 16:30	148.48	146.715	148.28	148.14	2,052.00
29.01.2026 17:00	148.325	147.21	147.21	147.97	87,664.00
29.01.2026 17:30	147.95	146.58	147.7575	147.105	208,547.00
29.01.2026 18:00	147.4	146.605	147.18	147.105	321,195.00
29.01.2026 18:30	148.49	147.1	147.1	148.445	520,459.00
29.01.2026 19:00	149.065	148.475	148.81	148.885	377,335.00
29.01.2026 19:30	148.89	147.8	148.89	147.96	804,374.00
29.01.2026 20:00	148.08	147.46	147.96	148.08	830,323.00
29.01.2026 20:30	148.59	147.87	148.055	148.12	714,221.00
29.01.2026 21:00	148.82	147.86	147.86	148.63	675,560.00
29.01.2026 21:30	149.75	148.62	148.63	149.6	791,951.00
29.01.2026 22:00	149.96	149.02	149.72	149.15	1,166,649.00
29.01.2026 22:30	149.71	148.92	149.205	149.71	1,462,586.00
30.01.2026 16:30	112	95.03	112	97.37	1,927,995.00
30.01.2026 17:00	97.56	94.065	97.1425	95.44	3,767,094.00
30.01.2026 17:30	97.06	94.58	95.44	96.54	5,045,328.00
30.01.2026 18:00	99.57	96.825	97.16	97.275	5,896,246.00
30.01.2026 18:30	97.9399	96.26	97.55	96.82	8,497,186.00
30.01.2026 19:00	99.195	96.89	96.9013	99.055	7,582,840.00
30.01.2026 19:30	100.7	99.01	99.01	100.7	10,825,515.00
30.01.2026 20:00	100.67	99.07	100.16	100.0101	10,920,949.00
30.01.2026 20:30	102.9099	100.01	100.12	102.595	10,380,241.00
30.01.2026 21:00	103.1995	101.98	102.98	102.54	13,612,022.00
30.01.2026 21:30	102.4649	101.12	102.275	101.5022	12,212,683.00
30.01.2026 22:00	101.435	100.11	101.435	100.11	13,262,635.00
30.01.2026 22:30	100.03	98.105	99.85	99.93	17,059,962.00

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

צרו איתנו קשר *5988