גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בנק אוף ניו-יורק מלון > גרפים

עדכון אחרון 19:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנק אוף ניו-יורק מלון

Bank of New York Mellon

מניה BK ניו-יורק USD

שער

90.39

שינוי

+0.42%

שינוי ב USD

0.38

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	89.625	89.625	89.625	89.625	0.00
16:50	89.84	89.84	89.84	89.84	56,161.00
17:00	89.8499	89.8499	89.8499	89.8499	43,184.00
17:10	90.05	90.05	90.05	90.05	41,053.00
17:20	89.84	89.84	89.84	89.84	68,311.00
17:30	89.99	89.99	89.99	89.99	54,349.00
17:40	89.95	89.95	89.95	89.95	41,365.00
17:50	90.08	90.08	90.08	90.08	58,274.00
18:00	90.14	90.14	90.14	90.14	41,988.00
18:10	90.23	90.23	90.23	90.23	50,184.00
18:20	90.28	90.28	90.28	90.28	58,033.00
18:30	90.32	90.32	90.32	90.32	39,880.00
18:40	90.26	90.26	90.26	90.26	44,393.00
18:50	90.33	90.33	90.33	90.33	47,481.00
19:00	90.365	90.365	90.365	90.365	44,219.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	90.05	89.65	90.01	89.875	1,182,573.00
06.06.2025 17:30	89.97	89.73	89.79	89.88	1,480,228.00
06.06.2025 18:00	90.04	89.69	89.89	89.79	2,353,255.00
06.06.2025 18:30	89.93	89.7	89.785	89.875	2,845,682.00
06.06.2025 19:00	89.9971	89.88	89.9	89.909	3,423,504.00
06.06.2025 19:30	89.95	89.76	89.9	89.79	3,079,211.00
06.06.2025 20:00	89.93	89.76	89.805	89.88	2,933,630.00
06.06.2025 20:30	89.95	89.84	89.875	89.95	4,390,663.00
06.06.2025 21:00	90.175	89.98	89.98	90.115	5,801,305.00
06.06.2025 21:30	90.21	90.135	90.16	90.205	4,782,506.00
06.06.2025 22:00	90.26	90.17	90.185	90.245	8,365,761.00
06.06.2025 22:30	90.38	90.23	90.27	90.345	8,133,576.00
09.06.2025 16:30	90.45	89.84	90.21	90.39	567,602.00
09.06.2025 17:00	90.39	89.73	90.39	90.0691	1,972,759.00
09.06.2025 17:30	89.99	89.71	89.99	89.98	2,503,121.00
09.06.2025 18:00	90.05	89.89	90.01	89.9	3,112,798.00
09.06.2025 18:30	90.02	89.875	89.9	90.02	4,319,305.00
09.06.2025 19:00	90.16	89.98	90.01	90.13	5,608,446.00
09.06.2025 19:30	90.16	90	90.14	90.065	5,532,138.00
09.06.2025 20:00	90.42	90.095	90.095	90.42	5,102,381.00
09.06.2025 20:30	90.44	90.32	90.405	90.37	5,801,340.00
09.06.2025 21:00	90.415	90.33	90.37	90.415	7,399,490.00
09.06.2025 21:30	90.448	90.35	90.42	90.3902	8,769,954.00
09.06.2025 22:00	90.42	90.265	90.4	90.285	7,512,610.00
09.06.2025 22:30	90.325	89.99	90.29	90.0101	9,115,898.00
10.06.2025 16:30	89.92	89.535	89.73	89.865	247,611.00
10.06.2025 17:00	90.0825	89.78	89.96	90.025	584,947.00
10.06.2025 17:30	90.17	89.95	90.06	90.165	1,351,596.00
10.06.2025 18:00	90.37	90.1996	90.1996	90.34	2,577,846.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	60.82	58.60	60.37	58.76	3,438,803.00
12.06.2024	59.72	58.35	59.58	58.61	3,103,117.00
13.06.2024	58.58	57.71	58.38	58.50	2,624,526.00
14.06.2024	58.40	57.74	58.01	58.02	2,323,805.00
17.06.2024	58.22	57.18	57.82	58.17	3,027,418.00
18.06.2024	58.70	57.79	58.16	58.68	3,375,144.00
20.06.2024	59.13	58.51	58.54	58.84	2,778,992.00
21.06.2024	58.95	58.41	58.83	58.82	12,312,110.00
24.06.2024	59.83	58.88	58.99	59.48	2,929,287.00
25.06.2024	59.25	58.61	59.09	58.79	2,009,288.00
26.06.2024	58.81	58.19	58.48	58.67	4,241,456.00
27.06.2024	59.71	59.00	59.57	59.54	3,685,568.00
28.06.2024	60.07	59.46	59.77	59.89	5,683,286.00
01.07.2024	60.56	59.78	60.49	60.11	2,367,493.00
02.07.2024	60.53	59.89	59.99	60.50	2,719,370.00
03.07.2024	60.91	60.29	60.74	60.47	1,528,637.00
05.07.2024	60.39	59.65	60.39	59.88	1,957,758.00
08.07.2024	60.18	59.19	60.04	59.54	3,977,438.00
09.07.2024	60.63	59.41	59.62	60.21	3,605,707.00
10.07.2024	60.74	60.02	60.20	60.70	2,926,481.00
11.07.2024	61.55	60.47	60.72	61.47	4,161,131.00
12.07.2024	64.93	62.63	63.13	64.69	9,386,079.00
15.07.2024	65.90	64.65	64.65	65.71	6,331,749.00
16.07.2024	65.90	64.79	65.55	65.02	5,197,440.00
17.07.2024	65.65	63.91	65.22	64.09	7,342,593.00
18.07.2024	64.40	62.75	64.00	63.48	6,163,497.00
19.07.2024	63.78	62.66	63.78	62.69	3,569,015.00
22.07.2024	-99.99	-99.99	62.36	62.82	0.00
23.07.2024	64.92	63.29	63.30	63.63	6,740,843.00
24.07.2024	64.63	63.57	63.78	63.90	3,834,586.00
25.07.2024	65.33	63.93	64.08	64.81	3,917,714.00
26.07.2024	65.86	64.93	65.06	65.35	3,701,257.00
29.07.2024	65.43	64.33	65.25	64.59	2,738,612.00
30.07.2024	65.63	64.86	65.01	65.24	2,839,112.00
31.07.2024	65.61	64.78	65.55	65.07	4,696,817.00
01.08.2024	65.48	64.13	65.24	64.64	4,578,972.00
02.08.2024	64.66	62.64	63.85	63.12	5,970,129.00
05.08.2024	62.24	60.93	61.60	61.42	5,168,665.00
06.08.2024	62.97	61.25	61.45	62.19	3,583,050.00
07.08.2024	63.53	61.55	63.12	61.70	3,704,659.00
08.08.2024	63.70	61.88	62.13	63.41	3,698,081.00
09.08.2024	63.81	63.23	63.37	63.78	3,452,665.00
12.08.2024	64.26	63.12	63.87	63.27	3,803,727.00
13.08.2024	63.63	62.83	63.60	63.55	2,355,685.00
14.08.2024	64.38	63.50	63.61	64.11	2,791,078.00
15.08.2024	65.26	64.50	64.77	64.98	3,804,826.00
16.08.2024	65.73	65.03	65.05	65.61	6,999,869.00
19.08.2024	65.93	65.35	65.64	65.74	2,240,518.00
20.08.2024	65.76	65.11	65.76	65.34	2,476,076.00
21.08.2024	65.58	65.01	65.46	65.24	2,830,897.00
22.08.2024	65.97	65.24	65.40	65.49	3,126,710.00
23.08.2024	66.53	65.50	65.79	66.40	2,746,541.00
26.08.2024	67.32	66.45	66.60	67.00	2,440,629.00
27.08.2024	67.62	66.91	66.99	67.21	2,536,621.00
28.08.2024	67.74	66.71	66.96	67.00	3,383,053.00
29.08.2024	67.66	66.77	67.26	67.25	2,465,480.00
30.08.2024	68.37	67.12	67.34	68.22	4,323,079.00
03.09.2024	68.31	67.57	67.85	67.89	3,250,011.00
04.09.2024	68.54	67.58	68.24	67.74	2,940,579.00
05.09.2024	68.49	67.40	68.26	68.00	3,850,147.00
06.09.2024	68.60	66.22	68.15	66.41	4,093,659.00
09.09.2024	68.28	66.94	67.02	67.72	4,477,585.00
10.09.2024	67.94	66.03	67.94	67.51	4,923,446.00
11.09.2024	68.18	66.01	67.23	68.10	4,167,379.00
12.09.2024	69.10	68.01	68.25	69.02	4,080,228.00
13.09.2024	69.74	68.51	69.36	68.70	3,606,789.00
16.09.2024	70.61	69.00	69.00	70.53	3,376,323.00
17.09.2024	70.92	70.25	70.45	70.81	3,262,615.00
18.09.2024	71.80	70.36	70.72	71.04	2,974,875.00
19.09.2024	71.92	70.60	71.50	71.72	3,687,889.00
20.09.2024	71.96	71.18	71.49	71.82	8,676,526.00
23.09.2024	73.19	72.08	72.87	72.14	3,634,805.00
24.09.2024	72.23	71.37	71.75	71.82	3,583,022.00
25.09.2024	72.40	71.87	72.13	72.17	3,721,878.00
26.09.2024	72.30	71.49	72.28	71.50	4,789,400.00
27.09.2024	72.28	71.31	71.67	71.70	3,278,952.00
30.09.2024	72.00	70.86	71.35	71.86	5,558,737.00
01.10.2024	71.74	70.85	71.68	71.11	5,133,561.00
02.10.2024	71.46	70.52	71.04	70.95	5,251,590.00
03.10.2024	71.01	70.41	70.88	70.82	3,074,288.00
04.10.2024	72.03	71.10	71.54	71.98	2,361,418.00
07.10.2024	72.73	71.84	72.00	72.44	3,083,798.00
08.10.2024	73.35	72.66	72.69	73.20	3,787,954.00
09.10.2024	74.20	73.26	73.38	74.02	3,819,417.00
10.10.2024	74.47	73.66	73.77	74.45	4,032,612.00
11.10.2024	76.15	72.76	75.22	74.15	10,108,710.00
14.10.2024	76.61	74.45	74.77	76.51	5,627,890.00
15.10.2024	77.67	76.15	77.00	76.23	6,489,728.00
16.10.2024	77.47	76.05	76.31	77.30	3,339,897.00
17.10.2024	78.03	77.38	77.71	77.75	3,111,156.00
18.10.2024	77.75	76.50	77.74	76.67	4,827,347.00
21.10.2024	76.29	75.63	76.20	75.88	2,306,149.00
22.10.2024	76.08	75.43	75.66	75.91	3,114,642.00
23.10.2024	76.40	75.68	75.80	76.37	4,644,852.00
24.10.2024	76.73	76.10	76.50	76.50	2,823,068.00
25.10.2024	76.60	75.16	76.47	75.20	2,727,432.00
28.10.2024	76.98	75.54	75.72	76.51	3,847,666.00
29.10.2024	77.09	76.41	76.51	76.56	2,390,174.00
30.10.2024	76.95	75.71	76.50	75.93	4,103,431.00
31.10.2024	76.21	75.03	75.92	75.36	3,508,293.00
04.11.2024	75.62	74.30	75.35	75.00	3,994,786.00
05.11.2024	76.21	75.10	75.16	76.01	2,412,101.00
06.11.2024	80.29	77.78	80.22	78.20	6,240,758.00
07.11.2024	78.19	77.26	77.85	77.69	3,721,513.00
11.11.2024	79.13	77.82	77.99	78.68	3,186,020.00
12.11.2024	78.82	77.86	78.52	77.95	3,459,924.00
13.11.2024	78.75	77.50	78.12	77.61	5,321,223.00
14.11.2024	78.31	77.42	77.79	77.57	4,199,771.00
15.11.2024	78.43	77.49	77.49	78.29	4,211,732.00
18.11.2024	78.68	77.87	78.11	78.65	2,638,841.00
19.11.2024	78.44	77.59	77.81	77.61	2,130,153.00
20.11.2024	77.97	77.13	77.90	77.87	3,462,679.00
21.11.2024	79.20	78.11	78.50	78.88	2,838,552.00
22.11.2024	80.22	78.96	79.02	80.14	2,588,846.00
25.11.2024	81.62	80.36	80.50	81.22	5,291,945.00
26.11.2024	81.40	80.25	80.91	81.27	3,208,738.00
27.11.2024	82.08	81.24	81.49	81.74	2,820,627.00
29.11.2024	82.72	81.87	82.15	81.87	2,180,286.00
02.12.2024	82.25	80.95	82.10	81.11	2,712,226.00
03.12.2024	82.08	80.81	81.87	80.85	2,952,275.00
04.12.2024	80.99	79.89	80.77	80.19	2,697,793.00
05.12.2024	82.18	80.20	80.27	81.49	3,565,019.00
06.12.2024	81.69	80.07	81.33	80.51	2,509,237.00
09.12.2024	81.59	80.50	81.37	80.61	5,711,807.00
10.12.2024	81.02	79.97	80.63	80.62	3,606,836.00
11.12.2024	81.15	78.59	80.97	79.67	4,802,792.00
12.12.2024	80.01	79.00	79.50	79.57	4,468,398.00
13.12.2024	80.09	78.55	80.09	78.83	2,964,827.00
16.12.2024	79.54	78.65	79.05	79.08	3,495,873.00
17.12.2024	79.28	78.28	78.66	78.45	4,039,288.00
18.12.2024	78.53	75.78	78.24	75.82	4,584,274.00
19.12.2024	77.48	75.87	76.60	76.41	5,800,164.00
20.12.2024	78.02	76.09	76.90	77.62	13,014,220.00
23.12.2024	77.65	76.82	76.94	77.57	2,649,853.00
24.12.2024	78.30	77.33	77.58	78.05	1,236,499.00
26.12.2024	78.49	77.57	77.75	78.35	1,970,132.00
27.12.2024	78.46	77.08	77.91	77.57	2,072,213.00
30.12.2024	77.31	76.22	76.74	77.11	1,890,951.00
31.12.2024	77.49	76.63	77.33	76.83	2,380,725.00
06.01.2025	78.69	77.60	77.78	77.92	3,380,205.00
07.01.2025	78.49	77.06	78.13	77.96	4,498,749.00
08.01.2025	78.01	76.78	77.90	77.95	3,031,600.00
10.01.2025	77.85	75.39	77.40	75.42	3,574,896.00
13.01.2025	76.14	74.91	75.15	76.11	4,067,910.00
14.01.2025	76.74	75.72	75.97	75.94	4,683,868.00
15.01.2025	82.14	79.10	79.10	82.04	9,172,727.00
16.01.2025	82.47	81.04	81.72	82.25	5,143,059.00
17.01.2025	83.67	81.36	82.34	83.29	4,695,409.00
21.01.2025	85.00	83.34	83.34	84.93	4,817,248.00
22.01.2025	85.81	83.87	84.79	84.33	4,288,944.00
23.01.2025	85.55	84.12	84.39	84.69	2,956,248.00
24.01.2025	86.34	84.42	84.46	85.79	4,305,968.00
27.01.2025	85.93	84.72	85.20	85.90	2,931,910.00
28.01.2025	86.69	85.39	85.41	86.34	3,248,140.00
29.01.2025	87.70	85.83	85.83	86.04	3,344,785.00
30.01.2025	87.53	86.05	86.73	86.50	2,853,814.00
31.01.2025	86.87	85.78	86.44	85.93	3,905,666.00
03.02.2025	84.79	83.75	84.61	84.47	508,302.00
04.02.2025	85.28	84.42	85.03	84.86	3,101,576.00
05.02.2025	85.58	84.89	85.39	85.56	1,389,234.00
06.02.2025	86.50	85.83	86.31	86.40	2,477,091.00
07.02.2025	86.98	85.91	86.60	86.15	3,436,484.00
10.02.2025	86.39	84.68	86.15	85.03	2,446,566.00
11.02.2025	85.58	84.44	84.85	85.50	2,329,292.00
12.02.2025	85.72	84.34	84.75	85.32	2,961,218.00
13.02.2025	86.51	85.51	85.73	86.52	1,281,740.00
14.02.2025	88.25	87.28	87.40	87.84	5,046,414.00
18.02.2025	89.44	88.11	88.87	88.90	6,650,526.00
19.02.2025	88.93	87.59	88.41	88.31	4,038,662.00
20.02.2025	88.53	86.02	88.50	87.16	5,921,900.00
21.02.2025	87.89	86.84	87.49	87.25	5,953,467.00
24.02.2025	88.39	86.56	87.48	88.01	6,665,551.00
25.02.2025	88.43	85.86	88.38	86.75	5,775,500.00
26.02.2025	88.16	86.18	87.19	86.34	3,709,238.00
27.02.2025	87.99	86.45	86.70	86.89	3,079,048.00
28.02.2025	88.95	87.06	87.20	88.95	7,147,256.00
03.03.2025	90.34	87.70	89.59	88.35	4,374,723.00
04.03.2025	87.87	84.30	87.44	85.54	4,965,303.00
05.03.2025	87.18	85.18	85.66	86.56	4,391,031.00
06.03.2025	86.05	83.97	85.53	84.69	3,664,677.00
07.03.2025	86.14	83.89	84.31	85.84	6,457,089.00
10.03.2025	86.58	83.36	83.85	84.24	5,259,280.00
11.03.2025	84.11	80.79	83.87	81.05	8,530,721.00
12.03.2025	82.07	79.24	82.00	80.76	5,488,715.00
13.03.2025	81.08	79.25	81.08	79.66	4,164,266.00
14.03.2025	81.95	79.91	80.36	81.75	4,354,063.00
17.03.2025	83.23	81.43	81.69	82.42	4,496,571.00
18.03.2025	83.02	81.95	82.39	82.64	4,576,660.00
19.03.2025	84.44	82.19	82.80	83.90	3,748,210.00
20.03.2025	84.37	83.15	83.26	83.93	3,119,752.00
21.03.2025	84.14	82.67	83.62	83.55	9,720,665.00
24.03.2025	85.42	84.26	84.60	84.70	2,606,901.00
25.03.2025	85.95	84.59	85.15	85.25	2,538,803.00
26.03.2025	86.07	84.63	85.62	85.09	2,452,910.00
27.03.2025	85.22	83.86	84.94	84.48	3,171,223.00
28.03.2025	84.85	82.48	84.24	82.71	2,550,216.00
31.03.2025	84.31	81.34	81.81	83.87	4,254,359.00
01.04.2025	84.15	82.58	83.73	83.77	2,881,909.00
02.04.2025	84.55	82.56	83.01	84.22	3,188,212.00
03.04.2025	81.95	79.78	81.24	79.91	5,260,697.00
04.04.2025	78.73	72.93	77.04	73.31	6,640,649.00
07.04.2025	76.31	70.46	71.34	74.09	6,966,014.00
08.04.2025	77.66	72.13	76.96	73.50	4,832,397.00
09.04.2025	80.15	72.11	72.11	79.35	6,399,709.00
10.04.2025	78.52	74.63	77.63	76.61	5,384,643.00
11.04.2025	78.67	72.50	73.61	77.67	6,804,358.00
14.04.2025	79.05	76.93	78.02	77.52	4,435,327.00
15.04.2025	79.06	77.44	78.23	77.77	3,813,625.00
16.04.2025	77.83	75.21	77.68	75.73	5,147,297.00
17.04.2025	77.50	75.26	75.95	76.34	4,316,407.00
21.04.2025	75.73	73.55	75.39	74.04	2,627,381.00
22.04.2025	76.71	75.35	75.40	76.31	3,788,194.00
23.04.2025	79.68	77.48	77.91	77.73	3,764,098.00
24.04.2025	79.22	77.49	77.69	78.72	4,897,696.00
25.04.2025	79.16	78.17	78.71	78.69	2,444,057.00
28.04.2025	79.50	78.53	78.95	78.91	2,995,319.00
29.04.2025	80.36	78.56	78.75	80.04	3,142,150.00
30.04.2025	80.60	77.77	78.88	80.41	4,855,976.00
01.05.2025	81.53	79.72	80.01	80.91	3,274,797.00
02.05.2025	83.31	81.97	82.35	82.14	4,334,843.00
05.05.2025	82.78	81.19	81.47	82.18	2,710,414.00
06.05.2025	83.55	81.12	81.12	82.91	4,352,914.00
07.05.2025	84.26	82.91	82.91	83.95	4,827,841.00
08.05.2025	86.19	84.54	84.54	85.50	4,467,224.00
09.05.2025	86.38	85.69	86.00	85.91	3,848,362.00
12.05.2025	88.55	86.52	87.96	87.10	4,648,650.00
13.05.2025	88.46	86.97	87.25	87.93	3,066,820.00
14.05.2025	88.23	87.62	88.07	87.94	3,006,770.00
15.05.2025	89.53	87.76	87.88	89.39	3,692,012.00
16.05.2025	90.50	89.35	89.61	90.07	6,279,911.00
19.05.2025	90.63	89.00	89.64	90.33	3,429,318.00
20.05.2025	90.42	89.49	89.83	90.10	3,286,557.00
21.05.2025	89.97	88.83	89.65	88.90	6,474,584.00
22.05.2025	89.65	88.53	88.75	89.18	3,695,756.00
23.05.2025	89.49	87.88	88.17	89.09	2,863,923.00
27.05.2025	90.27	89.19	89.55	90.23	3,792,826.00
28.05.2025	90.23	88.74	90.06	88.80	3,220,906.00
29.05.2025	89.87	88.52	89.35	89.07	3,646,088.00
30.05.2025	88.85	87.96	88.80	88.61	6,332,337.00
02.06.2025	89.01	87.80	88.20	88.98	2,449,386.00
03.06.2025	89.80	88.44	88.78	89.32	3,199,501.00
04.06.2025	89.66	88.32	89.22	88.33	4,026,659.00
05.06.2025	88.88	88.13	88.59	88.58	3,214,332.00
06.06.2025	90.39	89.12	89.41	90.32	2,263,297.00
09.06.2025	90.50	89.70	90.31	90.01	2,532,587.00

צרו איתנו קשר *5988