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 > פרסימון > גרפים

עדכון אחרון 06.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרסימון

Persimmon

מניה PSN London-CB GBP--

שער

--

שינוי

--

שינוי ב GBP

--

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
10:00					0.00
10:10	13.2275	13.2275	13.2275	13.2275	0.00
10:20	13.235	13.235	13.235	13.235	3,142.00
10:30	13.255	13.255	13.255	13.255	5,899.00
10:40	13.2827	13.2827	13.2827	13.2827	4,992.00
10:50	13.32	13.32	13.32	13.32	2,086.00
11:00	13.23	13.23	13.23	13.23	7,962.00
11:10	13.155	13.155	13.155	13.155	3,290.00
11:20	13.167	13.167	13.167	13.167	2,555.00
11:30	13.145	13.145	13.145	13.145	1,522.00
11:40	13.0375	13.0375	13.0375	13.0375	6,964.00
11:50	12.985	12.985	12.985	12.985	22,951.00
12:00	13.115	13.115	13.115	13.115	16,523.00
12:10	13.075	13.075	13.075	13.075	24,699.00
12:20	13.0375	13.0375	13.0375	13.0375	6,533.00
12:30	13.02	13.02	13.02	13.02	7,648.00
12:40	13.045	13.045	13.045	13.045	10,637.00
12:50	12.982	12.982	12.982	12.982	7,520.00
13:00	12.975	12.975	12.975	12.975	12,489.00
13:10	12.96	12.96	12.96	12.96	2,610.00
13:20	12.97	12.97	12.97	12.97	7,299.00
13:30	12.965	12.965	12.965	12.965	3,097.00
13:40	12.91	12.91	12.91	12.91	5,552.00
13:50	12.8687	12.8687	12.8687	12.8687	18,783.00
14:00	12.8225	12.8225	12.8225	12.8225	6,601.00
14:10	12.8325	12.8325	12.8325	12.8325	5,105.00
14:20	12.8175	12.8175	12.8175	12.8175	3,281.00
14:30	12.845	12.845	12.845	12.845	4,128.00
14:40	12.7975	12.7975	12.7975	12.7975	5,450.00
14:50	12.805	12.805	12.805	12.805	9,499.00
15:00	12.81	12.81	12.81	12.81	3,882.00
15:10	12.85	12.85	12.85	12.85	6,696.00
15:20	12.85	12.85	12.85	12.85	10,667.00
15:30	12.845	12.845	12.845	12.845	7,033.00
15:40	12.9	12.9	12.9	12.9	21,009.00
15:50	12.8425	12.8425	12.8425	12.8425	5,593.00
16:00	12.815	12.815	12.815	12.815	4,295.00
16:10	12.815	12.815	12.815	12.815	5,302.00
16:20	12.8075	12.8075	12.8075	12.8075	3,982.00
16:30	12.77	12.77	12.77	12.77	9,042.00
16:40	12.765	12.765	12.765	12.765	9,063.00
16:50	12.7375	12.7375	12.7375	12.7375	12,067.00
17:00	12.816	12.816	12.816	12.816	8,513.00
17:10	12.805	12.805	12.805	12.805	7,815.00
17:20	12.76	12.76	12.76	12.76	11,984.00
17:30	12.81	12.81	12.81	12.81	22,066.00
17:40	12.7575	12.7575	12.7575	12.7575	15,493.00
17:50	12.74	12.74	12.74	12.74	27,887.00
18:00	12.695	12.695	12.695	12.695	24,720.00
18:10	12.835	12.835	12.835	12.835	21,569.00
18:20	12.7947	12.7947	12.7947	12.7947	9,505.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 10:30	15.215	15.16	15.19	15.17	22,674.00
27.02.2026 11:00	15.255	15.15	15.2	15.175	49,152.00
27.02.2026 11:30	15.205	15.165	15.175	15.18	21,704.00
27.02.2026 12:00	15.175	15.13	15.175	15.13	45,076.00
27.02.2026 12:30	15.14	15.095	15.135	15.129	48,074.00
27.02.2026 13:00	15.1668	15.1279	15.145	15.156	20,891.00
27.02.2026 13:30	15.186	15.165	15.165	15.175	43,352.00
27.02.2026 14:00	15.1775	15.145	15.175	15.145	39,304.00
27.02.2026 14:30	15.15	15.105	15.15	15.12	56,896.00
27.02.2026 15:00	15.1525	15.13	15.135	15.13	16,868.00
27.02.2026 15:30	15.135	15.09	15.125	15.12	87,291.00
27.02.2026 16:00	15.15	15.06	15.12	15.06	93,250.00
27.02.2026 16:30	15.085	14.9775	15.06	14.9775	165,273.00
27.02.2026 17:00	15.095	14.98	14.98	15.065	206,641.00
27.02.2026 17:30	15.1751	15.055	15.065	15.07	177,556.00
27.02.2026 18:00	15.155	15.075	15.075	15.15	307,184.00
02.03.2026 10:00	14.85	14.58	14.85	14.64	17,569.00
02.03.2026 10:30	14.72	14.61	14.64	14.698	22,687.00
02.03.2026 11:00	14.835	14.73	14.76	14.8	36,046.00
02.03.2026 11:30	14.815	14.7175	14.815	14.735	36,339.00
02.03.2026 12:00	14.8	14.72	14.725	14.755	34,980.00
02.03.2026 12:30	14.7475	14.6866	14.7425	14.7025	49,003.00
02.03.2026 13:00	14.755	14.68	14.705	14.755	82,462.00
02.03.2026 13:30	14.81	14.745	14.76	14.785	70,983.00
02.03.2026 14:00	14.78	14.75	14.78	14.755	95,413.00
02.03.2026 14:30	14.76	14.59	14.76	14.6	99,604.00
02.03.2026 15:00	14.635	14.575	14.61	14.59	152,705.00
02.03.2026 15:30	14.62	14.555	14.575	14.6075	118,086.00
02.03.2026 16:00	14.645	14.565	14.59	14.595	261,420.00
02.03.2026 16:30	14.65	14.5625	14.586	14.605	141,972.00
02.03.2026 17:00	14.65	14.59	14.625	14.605	126,928.00
02.03.2026 17:30	14.595	14.545	14.595	14.545	144,682.00
02.03.2026 18:00	14.62	14.52	14.53	14.58	200,247.00
03.03.2026 10:00	14.48	14.3225	14.44	14.3225	17,365.00
03.03.2026 10:30	14.325	14.155	14.3199	14.16	55,846.00
03.03.2026 11:00	14.227	14.105	14.1575	14.1225	77,793.00
03.03.2026 11:30	14.1375	14.025	14.1225	14.1275	109,830.00
03.03.2026 12:00	14.13	14.015	14.1275	14.02	139,999.00
03.03.2026 12:30	14.02	13.98	14.015	14.02	139,071.00
03.03.2026 13:00	14.0625	13.97	14	14.025	103,178.00
03.03.2026 13:30	14.4464	14.0231	14.0375	14.0425	143,295.00
03.03.2026 14:00	14.05	13.995	14.03	13.999	137,267.00
03.03.2026 14:30	14.03	13.96	13.9975	14.0025	127,237.00
03.03.2026 15:00	14.455	13.905	14.01	13.905	184,063.00
03.03.2026 15:30	13.9	13.775	13.9	13.7825	319,167.00
03.03.2026 16:00	13.935	13.685	13.7625	13.685	439,301.00
03.03.2026 16:30	13.9915	13.6725	13.685	13.735	349,603.00
03.03.2026 17:00	13.79	13.6	13.79	13.607	378,256.00
03.03.2026 17:30	13.735	13.61	13.645	13.73	347,296.00
03.03.2026 18:00	13.841	13.715	13.75	13.72	666,527.00
04.03.2026 10:00	13.545	13.375	13.43	13.41	15,433.00
04.03.2026 10:30	13.6	13.31	13.385	13.57	52,234.00
04.03.2026 11:00	13.63	13.54	13.5675	13.63	60,591.00
04.03.2026 11:30	13.64	13.55	13.63	13.585	51,760.00
04.03.2026 12:00	13.71	13.5775	13.59	13.66	117,225.00
04.03.2026 12:30	13.66	13.3538	13.6475	13.66	111,290.00
04.03.2026 13:00	13.71	13.3538	13.6675	13.665	140,861.00
04.03.2026 13:30	13.71	13.66	13.67	13.705	114,807.00
04.03.2026 14:00	13.71	13.5934	13.71	13.61	151,555.00
04.03.2026 14:30	13.67	13.5775	13.61	13.67	187,270.00
04.03.2026 15:00	13.77	13.675	13.68	13.7	190,492.00
04.03.2026 15:30	13.711	13.64	13.69	13.64	193,271.00
04.03.2026 16:00	13.63	13.56	13.625	13.626	177,117.00
04.03.2026 16:30	13.6675	13.5375	13.635	13.58	170,674.00
04.03.2026 17:00	13.7125	13.53	13.53	13.62	202,706.00
04.03.2026 17:30	13.63	13.545	13.615	13.585	209,870.00
04.03.2026 18:00	13.5975	13.5275	13.565	13.555	357,820.00
05.03.2026 10:00	13.57	13.415	13.47	13.4425	14,882.00
05.03.2026 10:30	13.555	13.405	13.44	13.555	24,795.00
05.03.2026 11:00	13.7075	13.55	13.56	13.6475	45,331.00
05.03.2026 11:30	13.635	13.5175	13.635	13.6025	39,258.00
05.03.2026 12:00	13.5975	13.465	13.595	13.485	49,102.00
05.03.2026 12:30	13.5075	13.465	13.475	13.5025	48,755.00
05.03.2026 13:00	13.59	13.5	13.5	13.555	75,338.00
05.03.2026 13:30	13.5625	13.485	13.545	13.485	101,523.00
05.03.2026 14:00	13.535	13.445	13.4875	13.525	98,126.00
05.03.2026 14:30	13.5375	13.405	13.5375	13.405	92,311.00
05.03.2026 15:00	13.385	13.36	13.38	13.3825	101,588.00
05.03.2026 15:30	13.39	13.341	13.3775	13.345	179,916.00
05.03.2026 16:00	13.35	13.215	13.34	13.215	223,921.00
05.03.2026 16:30	13.33	13.2	13.2125	13.305	87,972.00
05.03.2026 17:00	13.31	13.21	13.31	13.22	214,768.00
05.03.2026 17:30	13.3625	13.22	13.22	13.335	227,943.00
05.03.2026 18:00	13.33	13.1475	13.33	13.1475	260,554.00
06.03.2026 10:00	13.295	13.21	13.26	13.255	3,713.00
06.03.2026 10:30	13.335	13.195	13.2675	13.195	11,198.00
06.03.2026 11:00	13.184	13.118	13.17	13.135	14,430.00
06.03.2026 11:30	13.1275	12.9725	13.113	13.115	60,172.00
06.03.2026 12:00	13.125	13.01	13.114	13.055	86,518.00
06.03.2026 12:30	13.06	12.95	13.05	12.9925	100,828.00
06.03.2026 13:00	12.98	12.9	12.97	12.947	92,410.00
06.03.2026 13:30	12.9501	12.8225	12.9501	12.855	143,041.00
06.03.2026 14:00	12.85	12.7975	12.834	12.84	93,724.00
06.03.2026 14:30	12.845	12.79	12.845	12.83	150,775.00
06.03.2026 15:00	12.8575	12.825	12.845	12.8525	196,226.00
06.03.2026 15:30	12.92	12.7975	12.835	12.81	212,169.00
06.03.2026 16:00	12.8275	12.7675	12.795	12.785	187,653.00
06.03.2026 16:30	12.816	12.725	12.805	12.795	192,344.00
06.03.2026 17:00	12.82	12.745	12.7775	12.7925	283,282.00
06.03.2026 17:30	12.8	12.66	12.7925	12.7775	358,410.00
06.03.2026 18:00	12.8475	12.77	12.7775	12.835	424,485.00

צרו איתנו קשר *5988