גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלאקרוק > גרפים

עדכון אחרון 18:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלאקרוק

BlackRock

מניה BLK ניו-יורק USD

שער

987.83

שינוי

-0.10%

שינוי ב USD

-1.01

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	989.95	989.95	989.95	989.95	0.00
16:50	989.35	989.35	989.35	989.35	3,506.00
17:00	988.16	988.16	988.16	988.16	8,686.00
17:10	990.88	990.88	990.88	990.88	5,253.00
17:20	988.895	988.895	988.895	988.895	3,961.00
17:30	990.88	990.88	990.88	990.88	4,468.00
17:40	990.22	990.22	990.22	990.22	5,042.00
17:50	992.69	992.69	992.69	992.69	7,184.00
18:00	990.32	990.32	990.32	990.32	4,502.00
18:10	989.475	989.475	989.475	989.475	3,899.00
18:20	990.63	990.63	990.63	990.63	5,646.00
18:30	989.61	989.61	989.61	989.61	4,674.00
18:40	985.9896	985.9896	985.9896	985.9896	7,772.00
18:50	987.3829	987.3829	987.3829	987.3829	3,934.00
19:00	988.32	988.32	988.32	988.32	3,078.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	997.9999	994.2301	996.48	997.9999	1,101,909.00
06.06.2025 17:30	996.1965	994.265	995.615	994.45	1,418,070.00
06.06.2025 18:00	997.67	992	995.47	993.235	2,033,053.00
06.06.2025 18:30	994.445	992.04	993	993.875	1,352,093.00
06.06.2025 19:00	995.195	993.99	994.65	993.99	1,387,152.00
06.06.2025 19:30	992.94	992.06	992.53	992.94	1,368,910.00
06.06.2025 20:00	992.76	991.415	992.22	991.775	2,216,868.00
06.06.2025 20:30	990.75	988.2	990.75	988.2	1,321,477.00
06.06.2025 21:00	991.25	989.7792	990.11	990.6619	2,874,843.00
06.06.2025 21:30	989.935	987.325	989.23	988.036	3,894,784.00
06.06.2025 22:00	989.905	988.99	988.99	989.88	4,381,580.00
06.06.2025 22:30	992.55	989.06	989.06	989.86	8,500,685.00
09.06.2025 16:30	992.57	986.07	992.5	987.7301	238,323.00
09.06.2025 17:00	990.945	981.52	990.945	985.15	810,485.00
09.06.2025 17:30	984.44	982.06	984.44	984.4	792,403.00
09.06.2025 18:00	985.899	984	984	985.899	629,927.00
09.06.2025 18:30	989.34	985.81	986.19	988.56	1,460,672.00
09.06.2025 19:00	990.82	988.8095	989.02	990.82	1,390,302.00
09.06.2025 19:30	990.82	988	990.82	989.8359	1,718,157.00
09.06.2025 20:00	992.27	989.1	989.1	992.27	1,267,452.00
09.06.2025 20:30	994.42	993.31	994.42	993.39	1,393,733.00
09.06.2025 21:00	994	993.49	993.49	993.825	1,490,050.00
09.06.2025 21:30	993.85	992.3376	993.85	992.7	2,245,344.00
09.06.2025 22:00	992.795	990.97	992.795	991.035	2,535,502.00
09.06.2025 22:30	991.45	988.285	991.26	988.285	4,355,849.00
10.06.2025 16:30	991.5	985	985	989.3856	207,268.00
10.06.2025 17:00	990.88	988.385	989.25	990.11	365,345.00
10.06.2025 17:30	992.69	990.03	991	990.045	759,643.00
10.06.2025 18:00	991.12	989.475	989.475	989.61	709,295.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	763.36	752.29	762.01	757.63	498,206.00
12.06.2024	782.56	766.09	769.35	770.11	785,813.00
13.06.2024	772.75	758.20	766.96	769.71	452,937.00
14.06.2024	769.97	759.99	764.50	769.33	352,221.00
17.06.2024	783.94	766.05	767.21	781.08	522,456.00
18.06.2024	784.12	777.02	778.94	783.65	446,543.00
20.06.2024	784.05	777.52	782.02	782.83	496,806.00
21.06.2024	791.15	779.89	783.72	787.60	869,505.00
24.06.2024	806.47	788.58	788.58	798.95	525,632.00
25.06.2024	795.26	788.58	794.46	794.39	388,867.00
26.06.2024	791.12	784.52	789.28	787.45	507,861.00
27.06.2024	787.05	780.34	784.65	781.13	428,352.00
28.06.2024	792.33	781.20	784.49	787.32	769,442.00
01.07.2024	794.10	777.63	790.83	782.27	523,430.00
02.07.2024	789.66	782.67	782.67	789.13	367,300.00
03.07.2024	790.63	786.00	789.13	789.12	250,799.00
05.07.2024	791.18	782.90	791.14	790.60	341,443.00
08.07.2024	793.28	785.76	790.60	790.19	529,410.00
09.07.2024	803.39	791.52	793.51	802.28	628,725.00
10.07.2024	812.29	801.76	801.76	812.00	518,889.00
11.07.2024	825.93	815.80	817.97	824.87	633,843.00
12.07.2024	837.54	825.40	829.39	827.97	670,266.00
15.07.2024	836.21	818.44	829.98	822.96	887,950.00
16.07.2024	845.53	820.95	824.50	843.94	744,404.00
17.07.2024	848.62	835.89	846.31	841.09	678,341.00
18.07.2024	851.88	828.79	835.17	829.00	717,893.00
19.07.2024	833.67	825.05	833.67	830.70	1,034,549.00
22.07.2024	-99.99	-99.99	836.55	842.78	0.00
23.07.2024	850.99	839.02	841.81	844.69	701,498.00
24.07.2024	846.24	826.11	844.08	827.65	644,491.00
25.07.2024	848.58	822.43	824.96	836.54	587,275.00
26.07.2024	857.65	841.10	841.97	856.20	555,762.00
29.07.2024	865.17	852.37	858.00	862.15	612,624.00
30.07.2024	873.89	865.18	868.13	872.59	539,478.00
31.07.2024	885.10	871.90	875.32	876.50	656,776.00
01.08.2024	884.67	860.32	880.00	865.35	586,256.00
02.08.2024	858.20	839.29	855.00	846.02	477,573.00
05.08.2024	848.92	813.18	824.69	830.76	1,323,377.00
06.08.2024	852.23	829.50	834.52	840.96	524,323.00
07.08.2024	856.40	838.47	852.26	839.84	720,071.00
08.08.2024	855.79	843.62	846.20	854.83	380,958.00
09.08.2024	862.21	849.80	853.42	856.21	288,364.00
12.08.2024	857.00	835.45	854.14	838.27	503,784.00
13.08.2024	856.21	843.70	844.48	854.59	384,544.00
14.08.2024	859.62	851.38	856.03	856.77	321,364.00
15.08.2024	875.83	863.03	864.52	872.06	519,944.00
16.08.2024	874.87	868.70	872.25	872.49	383,726.00
19.08.2024	877.02	866.31	873.59	870.21	456,016.00
20.08.2024	871.99	859.73	869.45	860.97	340,408.00
21.08.2024	864.92	853.76	861.88	863.09	453,702.00
22.08.2024	868.74	858.98	863.09	865.24	320,519.00
23.08.2024	884.66	867.03	869.50	882.84	416,181.00
26.08.2024	889.00	878.78	882.76	883.14	413,222.00
27.08.2024	888.00	878.70	883.50	886.13	299,900.00
28.08.2024	895.44	883.71	886.44	888.66	440,261.00
29.08.2024	898.66	884.78	888.66	894.87	413,011.00
30.08.2024	903.46	889.96	898.29	901.81	477,952.00
03.09.2024	900.00	881.01	899.07	886.43	427,758.00
04.09.2024	890.70	879.17	880.33	886.49	354,747.00
05.09.2024	889.70	873.14	889.70	876.64	422,704.00
06.09.2024	884.76	861.11	878.14	866.92	728,855.00
09.09.2024	884.01	870.92	873.44	877.94	393,228.00
10.09.2024	886.22	869.32	886.22	883.83	266,251.00
11.09.2024	878.49	854.16	878.44	877.12	420,524.00
12.09.2024	886.47	874.38	880.83	885.12	478,564.00
13.09.2024	892.14	882.68	888.14	885.73	406,761.00
16.09.2024	895.90	886.60	888.34	895.18	380,814.00
17.09.2024	908.88	895.19	897.35	904.52	416,841.00
18.09.2024	930.50	905.75	911.81	922.71	655,946.00
19.09.2024	942.73	925.72	938.25	934.87	625,432.00
20.09.2024	931.79	924.63	930.67	928.79	899,683.00
23.09.2024	939.46	928.79	929.97	937.61	396,469.00
24.09.2024	942.16	930.00	934.00	941.23	346,234.00
25.09.2024	942.84	934.61	942.72	936.80	472,944.00
26.09.2024	952.75	939.41	945.00	945.02	459,261.00
27.09.2024	950.35	942.10	945.47	945.21	472,461.00
30.09.2024	951.27	935.97	944.29	949.51	362,000.00
01.10.2024	945.32	918.96	945.32	934.02	543,738.00
02.10.2024	957.28	933.00	939.87	957.25	367,826.00
03.10.2024	958.63	949.49	953.57	951.49	511,111.00
04.10.2024	960.74	931.03	960.74	949.19	491,704.00
07.10.2024	956.82	937.96	952.00	940.67	561,009.00
08.10.2024	955.36	942.28	951.55	949.07	388,968.00
09.10.2024	962.95	947.98	950.00	955.92	572,981.00
10.10.2024	963.33	953.61	955.00	955.59	563,693.00
11.10.2024	996.29	963.15	963.21	990.26	892,368.00
14.10.2024	1,001.45	989.19	999.17	991.72	708,828.00
15.10.2024	1,016.45	996.12	998.00	1,007.00	593,478.00
16.10.2024	1,019.22	1,004.15	1,004.15	1,015.75	544,956.00
17.10.2024	1,032.00	1,001.64	1,023.60	1,002.50	684,071.00
18.10.2024	1,009.48	998.38	1,009.48	1,007.02	505,278.00
21.10.2024	1,008.58	997.21	1,005.00	1,000.53	311,150.00
22.10.2024	1,003.87	990.79	997.11	1,000.81	488,737.00
23.10.2024	1,008.64	982.67	997.05	988.16	440,376.00
24.10.2024	992.03	983.23	991.04	984.00	353,528.00
25.10.2024	987.35	968.95	987.35	974.07	433,417.00
28.10.2024	989.45	979.01	982.00	986.22	329,435.00
29.10.2024	989.77	979.13	985.00	983.17	269,509.00
30.10.2024	998.00	978.96	985.52	979.87	427,834.00
31.10.2024	986.07	969.54	970.16	981.03	607,782.00
04.11.2024	992.01	976.05	979.14	991.50	512,416.00
05.11.2024	1,017.68	992.00	992.00	1,014.35	424,558.00
06.11.2024	1,057.51	1,000.00	1,046.26	1,029.82	1,257,442.00
07.11.2024	1,044.95	1,032.40	1,039.99	1,036.06	527,986.00
11.11.2024	1,068.34	1,047.50	1,048.83	1,053.84	671,853.00
12.11.2024	1,057.08	1,033.59	1,054.20	1,036.35	489,392.00
13.11.2024	1,043.65	1,026.18	1,038.37	1,030.98	406,610.00
14.11.2024	1,058.89	1,037.20	1,040.71	1,047.08	946,500.00
15.11.2024	1,052.51	1,035.01	1,038.49	1,047.37	582,257.00
18.11.2024	1,053.22	1,037.40	1,038.58	1,049.97	544,901.00
19.11.2024	1,044.31	1,027.59	1,042.00	1,028.11	652,459.00
20.11.2024	1,036.70	1,018.00	1,032.35	1,024.67	593,457.00
21.11.2024	1,039.43	1,024.60	1,034.73	1,028.00	473,094.00
22.11.2024	1,041.94	1,028.50	1,033.00	1,036.46	663,190.00
25.11.2024	1,049.00	1,030.57	1,048.84	1,031.49	1,461,604.00
26.11.2024	1,038.32	1,018.20	1,032.05	1,026.48	772,561.00
27.11.2024	1,034.00	1,018.04	1,029.55	1,019.45	459,798.00
29.11.2024	1,029.32	1,020.82	1,020.82	1,022.80	390,048.00
02.12.2024	1,033.65	1,012.87	1,026.55	1,020.11	699,314.00
03.12.2024	1,046.29	1,021.00	1,031.09	1,039.00	916,083.00
04.12.2024	1,039.38	1,012.48	1,038.00	1,035.00	1,012,542.00
05.12.2024	1,057.61	1,028.53	1,030.00	1,044.78	880,264.00
06.12.2024	1,053.23	1,038.35	1,044.42	1,042.87	550,127.00
09.12.2024	1,055.82	1,043.25	1,049.97	1,046.38	741,029.00
10.12.2024	1,064.85	1,045.91	1,049.86	1,057.07	554,980.00
11.12.2024	1,082.45	1,060.28	1,061.14	1,065.26	1,137,072.00
12.12.2024	1,074.05	1,051.22	1,068.19	1,058.82	686,753.00
13.12.2024	1,061.44	1,052.33	1,056.86	1,056.54	525,149.00
16.12.2024	1,071.98	1,056.50	1,059.38	1,064.65	813,455.00
17.12.2024	1,059.75	1,038.27	1,056.02	1,049.22	833,103.00
18.12.2024	1,061.00	1,018.96	1,049.22	1,020.30	786,009.00
19.12.2024	1,040.88	1,014.95	1,040.52	1,016.33	793,470.00
20.12.2024	1,036.77	1,001.97	1,007.64	1,028.69	2,079,550.00
23.12.2024	1,041.36	1,023.36	1,025.89	1,039.70	488,086.00
24.12.2024	1,054.83	1,036.67	1,041.64	1,054.83	276,622.00
26.12.2024	1,057.49	1,045.00	1,045.00	1,054.28	290,415.00
27.12.2024	1,055.44	1,040.26	1,048.00	1,044.18	336,464.00
30.12.2024	1,036.05	1,021.48	1,032.81	1,027.43	591,417.00
31.12.2024	1,034.13	1,019.54	1,030.81	1,025.11	619,312.00
06.01.2025	1,029.41	1,011.49	1,025.65	1,012.74	615,823.00
07.01.2025	1,012.00	978.25	1,011.00	980.76	962,755.00
08.01.2025	990.29	976.05	980.24	986.10	777,304.00
10.01.2025	982.05	948.16	979.79	955.64	905,002.00
13.01.2025	957.25	943.34	946.25	955.01	793,768.00
14.01.2025	969.60	958.04	964.32	963.17	1,056,526.00
15.01.2025	1,025.45	991.00	1,019.77	1,013.18	1,131,720.00
16.01.2025	1,016.54	982.17	1,016.54	995.72	880,185.00
17.01.2025	1,012.81	997.01	1,000.90	1,004.96	1,079,126.00
21.01.2025	1,026.95	1,003.72	1,014.02	1,012.09	670,157.00
22.01.2025	1,013.82	998.25	1,012.48	1,006.34	570,224.00
23.01.2025	1,017.04	1,000.83	1,003.96	1,017.73	583,988.00
24.01.2025	1,026.00	1,013.14	1,013.14	1,020.45	667,159.00
27.01.2025	1,030.91	1,004.69	1,010.00	1,029.94	508,486.00
28.01.2025	1,055.72	1,027.05	1,029.68	1,051.20	1,082,935.00
29.01.2025	1,066.83	1,045.31	1,047.11	1,052.61	759,556.00
30.01.2025	1,078.25	1,059.33	1,069.20	1,071.52	530,172.00
31.01.2025	1,084.22	1,068.76	1,074.09	1,075.50	957,095.00
03.02.2025	1,056.54	1,021.62	1,054.48	1,029.16	217,447.00
04.02.2025	1,019.50	1,004.00	1,011.54	1,015.66	929,994.00
05.02.2025	1,027.55	1,005.91	1,020.00	1,009.45	405,921.00
06.02.2025	1,023.80	1,005.00	1,020.35	1,006.62	686,123.00
07.02.2025	1,015.91	991.15	1,008.76	992.04	721,169.00
10.02.2025	996.34	976.78	995.00	985.55	683,452.00
11.02.2025	989.46	973.60	980.00	988.20	841,784.00
12.02.2025	980.89	965.88	975.04	973.71	549,366.00
13.02.2025	982.00	970.27	979.04	977.31	235,818.00
14.02.2025	978.65	968.38	975.00	973.92	964,851.00
18.02.2025	977.87	959.07	969.14	977.86	1,048,236.00
19.02.2025	989.70	966.88	971.00	986.34	759,000.00
20.02.2025	991.32	974.02	986.50	989.38	768,591.00
21.02.2025	993.21	971.01	992.49	974.22	1,185,944.00
24.02.2025	982.28	948.11	975.35	952.80	1,141,206.00
25.02.2025	966.12	945.86	957.95	958.01	1,001,356.00
26.02.2025	967.11	952.28	956.50	953.77	599,604.00
27.02.2025	969.99	943.50	959.10	944.89	672,169.00
28.02.2025	980.48	942.01	943.18	977.78	1,332,602.00
03.03.2025	990.79	958.84	979.84	966.47	655,922.00
04.03.2025	964.58	933.34	952.36	951.79	1,036,375.00
05.03.2025	969.66	947.85	964.00	968.14	835,152.00
06.03.2025	969.01	948.73	957.63	959.64	697,670.00
07.03.2025	953.03	918.99	953.03	946.92	1,180,548.00
10.03.2025	931.78	901.53	918.10	915.26	1,068,638.00
11.03.2025	922.97	904.95	912.13	910.37	962,939.00
12.03.2025	923.53	903.53	920.00	910.06	629,062.00
13.03.2025	913.50	898.26	913.02	900.46	656,480.00
14.03.2025	929.10	907.92	915.02	928.70	623,606.00
17.03.2025	960.94	933.36	937.13	958.00	922,295.00
18.03.2025	964.57	956.01	957.63	958.62	1,086,176.00
19.03.2025	966.00	951.00	959.68	957.23	1,086,738.00
20.03.2025	961.63	949.52	952.69	954.17	667,880.00
21.03.2025	956.34	938.17	948.00	951.73	5,211,645.00
24.03.2025	972.99	957.00	960.65	963.50	639,991.00
25.03.2025	977.28	961.86	970.48	973.48	566,671.00
26.03.2025	980.20	964.00	975.00	968.24	667,553.00
27.03.2025	976.80	957.50	965.51	967.94	479,116.00
28.03.2025	967.65	945.77	966.24	946.70	556,652.00
31.03.2025	949.36	920.45	933.60	946.48	1,194,717.00
01.04.2025	957.38	931.41	945.91	944.08	668,239.00
02.04.2025	965.96	934.03	934.03	961.84	487,745.00
03.04.2025	928.21	887.16	918.56	887.65	902,568.00
04.04.2025	860.52	811.16	852.88	822.62	1,407,005.00
07.04.2025	846.22	773.74	789.63	817.50	1,579,023.00
08.04.2025	856.80	805.00	849.30	815.72	1,811,557.00
09.04.2025	904.91	799.15	800.54	897.08	1,773,416.00
10.04.2025	880.41	833.09	879.49	858.78	1,223,608.00
11.04.2025	888.55	840.50	848.17	878.78	961,749.00
14.04.2025	900.00	879.59	897.27	889.95	969,718.00
15.04.2025	900.75	886.22	888.90	888.44	515,831.00
16.04.2025	886.90	855.22	881.24	865.78	591,315.00
17.04.2025	890.13	866.17	871.05	875.78	1,034,299.00
21.04.2025	870.00	845.82	867.00	854.00	636,771.00
22.04.2025	888.47	864.51	869.92	887.22	599,503.00
23.04.2025	929.00	888.76	909.17	892.54	552,945.00
24.04.2025	916.71	892.91	895.50	916.26	619,646.00
25.04.2025	918.27	899.36	913.25	907.69	444,289.00
28.04.2025	923.52	906.23	906.23	913.74	671,361.00
29.04.2025	921.70	905.04	910.89	920.52	388,011.00
30.04.2025	915.88	893.93	905.96	914.26	1,021,206.00
01.05.2025	923.88	905.91	912.96	916.14	450,139.00
02.05.2025	935.16	924.32	931.42	929.20	819,168.00
05.05.2025	933.70	920.19	922.94	920.53	381,341.00
06.05.2025	923.77	906.57	910.49	914.97	479,257.00
07.05.2025	924.99	914.84	917.65	920.36	489,027.00
08.05.2025	944.98	927.21	930.00	928.64	626,640.00
09.05.2025	932.03	922.12	930.00	923.44	669,428.00
12.05.2025	964.94	951.13	961.42	958.03	807,847.00
13.05.2025	968.32	957.98	959.89	959.18	581,305.00
14.05.2025	969.99	959.00	960.00	967.06	663,642.00
15.05.2025	989.43	967.11	968.68	983.08	1,129,036.00
16.05.2025	992.12	982.52	986.75	989.71	676,237.00
19.05.2025	995.66	976.53	979.19	993.66	494,238.00
20.05.2025	999.00	987.52	987.89	997.71	527,873.00
21.05.2025	996.67	971.09	989.00	972.83	695,393.00
22.05.2025	977.79	965.67	972.00	969.90	363,910.00
23.05.2025	969.73	950.30	956.89	963.18	501,122.00
27.05.2025	981.50	967.99	975.69	981.32	842,845.00
28.05.2025	984.50	969.74	981.99	971.28	366,873.00
29.05.2025	979.53	965.97	978.08	976.32	406,478.00
30.05.2025	979.97	967.34	973.14	979.89	1,060,892.00
02.06.2025	979.89	965.00	975.71	978.07	424,923.00
03.06.2025	985.28	970.96	976.00	982.13	495,643.00
04.06.2025	991.00	984.99	987.00	988.97	491,546.00
05.06.2025	991.00	978.59	989.07	985.46	479,198.00
06.06.2025	1,000.98	987.33	993.73	989.05	622,933.00
09.06.2025	994.42	981.52	991.29	988.84	367,961.00

צרו איתנו קשר *5988