גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אם אנד טי בנק > גרפים

עדכון אחרון 19:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אם אנד טי בנק

M&T Bank

מניה MTB ניו-יורק USD

שער

185.74

שינוי

+0.79%

שינוי ב USD

1.45

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	184.68	184.68	184.68	184.68	0.00
16:50	184.5284	184.5284	184.5284	184.5284	19,419.00
17:00	184.615	184.615	184.615	184.615	15,192.00
17:10	185.585	185.585	185.585	185.585	14,374.00
17:20	185.56	185.56	185.56	185.56	14,735.00
17:30	185.32	185.32	185.32	185.32	13,465.00
17:40	185.345	185.345	185.345	185.345	9,806.00
17:50	185.49	185.49	185.49	185.49	14,176.00
18:00	185.75	185.75	185.75	185.75	16,760.00
18:10	185.94	185.94	185.94	185.94	15,211.00
18:20	186.23	186.23	186.23	186.23	23,815.00
18:30	186.635	186.635	186.635	186.635	9,855.00
18:40	186.46	186.46	186.46	186.46	13,476.00
18:50	186	186	186	186	10,571.00
19:00	185.755	185.755	185.755	185.755	7,615.00
19:10	185.74	185.74	185.74	185.74	9,802.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	183.4	182.4	183.4	183.34	690,647.00
06.06.2025 17:30	183.52	182.93	183.08	183.16	1,019,427.00
06.06.2025 18:00	183.55	182.6295	183.16	182.83	1,458,969.00
06.06.2025 18:30	183.1475	182.73	182.88	182.88	1,578,289.00
06.06.2025 19:00	183.14	182.89	182.905	182.995	1,136,233.00
06.06.2025 19:30	183.035	182.825	182.94	182.94	2,169,328.00
06.06.2025 20:00	183.15	182.87	182.89	182.995	2,483,102.00
06.06.2025 20:30	183.29	182.72	182.995	183.1175	2,509,223.00
06.06.2025 21:00	183.37	183.14	183.16	183.26	3,379,797.00
06.06.2025 21:30	183.73	183.265	183.36	183.69	3,576,288.00
06.06.2025 22:00	184.02	183.73	183.73	183.91	4,748,267.00
06.06.2025 22:30	184.37	183.815	183.88	184.21	6,721,055.00
09.06.2025 16:30	185.4	183.81	185.09	185.38	130,466.00
09.06.2025 17:00	185.5	184.41	185.5	184.79	645,522.00
09.06.2025 17:30	184.66	184.12	184.66	184.4	962,634.00
09.06.2025 18:00	184.67	184.23	184.53	184.26	1,008,362.00
09.06.2025 18:30	184.705	184.15	184.235	184.66	1,566,275.00
09.06.2025 19:00	184.76	184.48	184.61	184.625	1,422,554.00
09.06.2025 19:30	184.91	184.5769	184.67	184.64	1,712,376.00
09.06.2025 20:00	185.14	184.71	184.71	185.14	1,485,593.00
09.06.2025 20:30	185.32	184.96	185.12	185.28	2,233,845.00
09.06.2025 21:00	185.555	185.27	185.32	185.5051	2,875,100.00
09.06.2025 21:30	185.55	185.35	185.49	185.44	3,220,279.00
09.06.2025 22:00	185.51	184.7	185.49	184.74	4,626,613.00
09.06.2025 22:30	184.715	184.3	184.715	184.3	5,840,319.00
10.06.2025 16:30	185.27	184.095	184.095	185.235	148,111.00
10.06.2025 17:00	185.68	185.225	185.315	185.3	355,966.00
10.06.2025 17:30	185.91	185.255	185.41	185.81	640,883.00
10.06.2025 18:00	186.73	185.85	185.85	186.645	1,004,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	142.29	139.78	142.29	140.83	1,100,304.00
12.06.2024	146.34	143.16	143.30	143.64	1,044,724.00
13.06.2024	143.42	141.58	142.51	143.00	844,228.00
14.06.2024	143.23	141.00	141.24	142.18	410,418.00
17.06.2024	144.91	141.14	142.06	144.79	615,021.00
18.06.2024	147.49	144.63	144.79	146.82	791,030.00
20.06.2024	148.06	145.74	146.21	147.82	775,897.00
21.06.2024	147.98	145.25	147.71	147.51	1,446,732.00
24.06.2024	150.89	146.13	148.35	149.59	729,326.00
25.06.2024	150.63	147.36	149.00	147.54	1,029,689.00
26.06.2024	148.13	146.17	146.81	147.32	795,956.00
27.06.2024	148.37	146.41	146.50	147.65	690,873.00
28.06.2024	152.86	148.17	148.94	151.36	1,964,831.00
01.07.2024	153.33	149.74	151.74	149.82	887,475.00
02.07.2024	151.98	148.81	149.01	151.73	790,327.00
03.07.2024	152.13	149.06	151.89	149.13	562,002.00
05.07.2024	149.17	145.82	148.59	146.49	1,056,652.00
08.07.2024	149.41	146.71	147.93	148.20	685,816.00
09.07.2024	150.86	146.77	147.70	149.80	714,369.00
10.07.2024	152.47	148.27	149.46	152.38	747,340.00
11.07.2024	155.94	152.88	153.84	154.94	902,374.00
12.07.2024	156.66	154.21	155.00	155.21	783,045.00
15.07.2024	159.49	156.69	158.26	158.36	808,667.00
16.07.2024	163.50	157.94	158.49	163.12	1,063,220.00
17.07.2024	165.79	161.13	161.49	164.65	1,078,658.00
18.07.2024	175.00	165.74	174.06	167.38	2,255,137.00
19.07.2024	169.54	163.56	168.41	165.25	1,222,536.00
22.07.2024	-99.99	-99.99	166.50	169.47	0.00
23.07.2024	173.93	170.01	172.00	172.17	1,601,238.00
24.07.2024	174.14	170.18	172.16	171.68	1,282,046.00
25.07.2024	176.44	171.43	171.48	173.51	1,027,905.00
26.07.2024	175.40	173.30	173.78	174.90	971,878.00
29.07.2024	175.10	171.79	174.88	172.18	828,971.00
30.07.2024	174.99	172.82	173.45	173.61	793,178.00
31.07.2024	175.18	172.00	172.90	172.17	912,639.00
01.08.2024	173.44	165.91	172.15	166.85	968,070.00
02.08.2024	164.17	159.14	163.51	162.29	1,276,338.00
05.08.2024	161.72	155.10	157.93	159.97	1,347,790.00
06.08.2024	163.40	159.57	161.59	160.31	959,092.00
07.08.2024	164.42	159.47	163.00	159.76	708,078.00
08.08.2024	162.94	160.50	160.96	162.17	763,749.00
09.08.2024	163.10	161.33	161.78	162.23	457,713.00
12.08.2024	164.88	159.23	163.23	160.01	526,879.00
13.08.2024	161.00	158.18	161.00	160.33	758,802.00
14.08.2024	160.81	159.21	160.75	160.17	869,894.00
15.08.2024	163.13	160.75	160.86	161.55	1,131,365.00
16.08.2024	163.58	161.02	161.02	163.09	862,080.00
19.08.2024	164.82	163.05	163.09	164.40	643,525.00
20.08.2024	163.67	162.01	163.49	162.26	676,740.00
21.08.2024	163.01	161.15	162.88	162.91	673,487.00
22.08.2024	165.31	163.07	163.42	164.63	664,359.00
23.08.2024	170.88	165.46	165.84	168.68	884,864.00
26.08.2024	169.95	166.81	169.79	167.15	912,993.00
27.08.2024	167.90	166.07	166.90	167.40	587,217.00
28.08.2024	170.91	167.16	167.38	170.43	967,706.00
29.08.2024	171.53	168.78	170.85	169.99	539,369.00
30.08.2024	172.38	169.95	170.80	172.11	744,916.00
03.09.2024	173.29	170.45	172.17	171.32	919,835.00
04.09.2024	171.35	167.89	170.80	168.96	994,745.00
05.09.2024	171.04	168.14	170.60	168.80	919,596.00
06.09.2024	170.86	165.15	168.44	166.51	1,021,187.00
09.09.2024	169.67	166.58	166.66	168.78	799,632.00
10.09.2024	169.15	163.60	169.15	167.15	813,557.00
11.09.2024	166.72	161.40	166.65	165.89	1,053,802.00
12.09.2024	167.67	163.94	165.95	165.68	740,781.00
13.09.2024	169.34	166.68	166.68	168.88	1,096,470.00
16.09.2024	173.45	168.97	169.61	173.08	1,299,672.00
17.09.2024	175.98	172.72	173.94	173.82	1,097,673.00
18.09.2024	177.61	172.82	173.84	174.05	1,119,170.00
19.09.2024	180.19	174.91	176.86	179.86	1,512,516.00
20.09.2024	180.25	177.35	178.90	179.56	2,520,076.00
23.09.2024	180.63	176.46	179.21	177.62	1,272,879.00
24.09.2024	178.16	173.57	177.37	174.79	1,040,120.00
25.09.2024	175.59	172.51	175.24	172.66	917,819.00
26.09.2024	176.08	173.56	173.94	175.28	1,058,670.00
27.09.2024	177.61	174.49	175.60	175.42	856,478.00
30.09.2024	178.33	174.77	175.48	178.12	803,256.00
01.10.2024	177.26	171.74	176.67	172.72	1,022,193.00
02.10.2024	175.88	172.12	173.36	173.22	1,113,355.00
03.10.2024	172.82	170.10	172.25	172.34	824,943.00
04.10.2024	178.97	176.15	176.62	178.74	1,105,236.00
07.10.2024	178.53	176.67	177.86	177.83	838,324.00
08.10.2024	179.18	176.99	178.44	177.52	849,659.00
09.10.2024	180.54	177.16	177.46	179.15	661,483.00
10.10.2024	179.54	177.57	179.17	179.08	827,125.00
11.10.2024	185.98	179.85	179.85	185.19	1,154,897.00
14.10.2024	186.91	182.90	185.19	185.56	939,748.00
15.10.2024	190.23	185.28	187.08	185.88	1,800,076.00
16.10.2024	190.41	186.24	186.53	189.35	1,520,649.00
17.10.2024	200.94	193.40	198.18	198.87	3,219,748.00
18.10.2024	200.32	196.22	200.32	197.55	1,631,819.00
21.10.2024	197.77	192.93	197.00	193.63	1,072,251.00
22.10.2024	195.56	192.72	194.36	194.07	1,093,513.00
23.10.2024	195.13	191.70	193.33	193.85	1,120,756.00
24.10.2024	195.95	192.89	194.52	194.50	1,233,880.00
25.10.2024	196.40	191.80	195.90	192.57	1,025,763.00
28.10.2024	197.77	193.04	193.97	197.23	1,008,994.00
29.10.2024	198.35	195.57	197.27	195.72	832,852.00
30.10.2024	199.50	195.52	195.75	197.56	863,342.00
31.10.2024	197.89	194.13	196.93	194.68	1,083,145.00
04.11.2024	192.51	189.25	192.41	190.67	736,687.00
05.11.2024	194.54	190.90	191.72	193.14	1,195,190.00
06.11.2024	216.84	205.77	206.53	216.56	3,039,736.00
07.11.2024	212.90	206.62	211.44	208.11	1,480,707.00
11.11.2024	216.82	212.99	213.02	214.64	1,182,202.00
12.11.2024	215.80	212.88	213.97	213.23	1,055,339.00
13.11.2024	216.60	211.81	214.04	211.93	697,114.00
14.11.2024	213.96	211.56	212.45	213.27	918,923.00
15.11.2024	216.19	212.57	213.81	214.74	848,069.00
18.11.2024	215.67	213.71	214.48	214.82	744,483.00
19.11.2024	214.69	211.21	211.71	213.71	553,757.00
20.11.2024	214.75	211.40	214.75	213.52	650,256.00
21.11.2024	218.92	212.98	213.63	216.62	751,628.00
22.11.2024	221.52	216.22	216.25	221.12	742,703.00
25.11.2024	225.70	221.46	221.50	221.95	1,463,744.00
26.11.2024	221.59	219.11	220.27	220.75	764,818.00
27.11.2024	224.23	220.65	222.16	220.80	580,785.00
29.11.2024	222.75	218.91	222.27	219.99	542,441.00
02.12.2024	219.85	214.73	219.58	215.69	903,195.00
03.12.2024	216.95	213.74	215.56	214.33	598,839.00
04.12.2024	214.59	210.07	213.15	211.88	1,007,337.00
05.12.2024	215.05	212.05	213.25	212.42	881,667.00
06.12.2024	214.48	210.34	212.83	211.26	789,663.00
09.12.2024	211.23	206.48	210.46	206.73	1,192,492.00
10.12.2024	210.66	206.38	209.61	206.99	939,602.00
11.12.2024	208.45	201.69	208.10	201.97	1,943,660.00
12.12.2024	203.20	199.13	202.78	199.95	1,714,607.00
13.12.2024	200.99	197.28	200.53	199.29	1,556,642.00
16.12.2024	200.40	197.90	199.87	199.72	1,412,761.00
17.12.2024	199.06	194.59	198.21	196.15	1,348,828.00
18.12.2024	197.73	185.79	197.42	186.15	1,852,591.00
19.12.2024	191.49	184.86	190.43	185.42	1,517,630.00
20.12.2024	190.32	184.22	184.68	189.48	3,342,347.00
23.12.2024	190.75	187.37	187.69	189.10	1,035,685.00
24.12.2024	191.00	188.62	189.39	190.91	293,501.00
26.12.2024	191.32	189.04	190.11	191.03	423,660.00
27.12.2024	191.68	187.80	189.63	189.23	499,702.00
30.12.2024	189.59	186.66	187.69	188.56	550,136.00
31.12.2024	190.50	187.32	189.01	188.01	817,528.00
06.01.2025	196.11	191.71	192.98	193.25	1,034,007.00
07.01.2025	195.97	191.13	194.97	192.04	920,629.00
08.01.2025	192.30	189.60	191.52	191.14	1,101,004.00
10.01.2025	190.50	185.72	190.42	187.75	1,418,397.00
13.01.2025	191.57	186.41	187.57	191.15	1,366,174.00
14.01.2025	195.90	192.04	193.00	195.02	1,511,103.00
15.01.2025	201.38	196.85	199.98	200.87	2,137,105.00
16.01.2025	198.54	193.10	195.71	196.10	2,383,060.00
17.01.2025	197.14	194.40	196.13	196.76	2,015,555.00
21.01.2025	199.71	196.47	197.15	198.26	1,325,851.00
22.01.2025	197.79	194.37	197.79	195.60	1,289,621.00
23.01.2025	198.25	196.16	196.50	196.98	1,539,296.00
24.01.2025	200.33	195.47	195.47	198.95	971,582.00
27.01.2025	202.20	199.08	199.76	201.04	1,031,138.00
28.01.2025	202.14	198.33	200.83	199.82	1,207,632.00
29.01.2025	202.77	199.06	199.92	200.36	1,025,026.00
30.01.2025	203.32	200.10	202.40	201.98	867,890.00
31.01.2025	202.88	200.27	201.62	201.24	1,691,489.00
03.02.2025	197.40	193.77	196.55	196.01	239,777.00
04.02.2025	199.52	195.34	195.51	197.91	835,525.00
05.02.2025	199.65	196.88	199.13	197.51	369,113.00
06.02.2025	202.32	198.80	200.33	201.95	966,453.00
07.02.2025	202.08	198.58	202.08	200.38	906,333.00
10.02.2025	200.39	197.26	200.23	197.53	608,047.00
11.02.2025	199.48	196.29	196.90	199.21	637,421.00
12.02.2025	198.07	196.51	197.15	197.59	700,705.00
13.02.2025	198.11	196.29	197.29	196.72	445,337.00
14.02.2025	199.81	197.60	198.00	198.82	1,197,277.00
18.02.2025	201.33	198.00	199.40	200.61	1,036,111.00
19.02.2025	199.84	197.95	198.93	199.23	717,408.00
20.02.2025	199.89	195.43	199.89	197.45	1,240,128.00
21.02.2025	198.39	192.38	198.37	193.53	1,753,051.00
24.02.2025	195.29	191.82	195.00	192.90	1,136,003.00
25.02.2025	193.99	190.19	193.99	190.61	1,680,062.00
26.02.2025	193.72	188.70	190.97	189.70	1,378,760.00
27.02.2025	192.53	188.26	190.38	189.44	1,622,205.00
28.02.2025	191.86	188.12	190.73	191.72	1,590,834.00
03.03.2025	193.06	186.52	191.41	188.81	1,215,531.00
04.03.2025	187.05	179.48	187.05	181.32	1,659,946.00
05.03.2025	182.00	176.60	181.32	178.20	2,465,406.00
06.03.2025	177.97	173.37	176.17	177.03	1,727,759.00
07.03.2025	179.15	174.30	177.09	178.74	1,615,293.00
10.03.2025	177.65	172.13	175.35	173.75	2,021,212.00
11.03.2025	175.42	169.80	173.52	171.17	1,673,690.00
12.03.2025	173.70	168.87	173.23	172.07	1,179,289.00
13.03.2025	174.15	170.05	173.31	170.47	1,289,505.00
14.03.2025	175.95	171.15	171.70	175.59	1,244,211.00
17.03.2025	176.10	172.59	174.80	175.42	1,437,922.00
18.03.2025	176.33	173.11	175.38	174.83	1,288,770.00
19.03.2025	178.69	174.21	174.60	177.06	880,281.00
20.03.2025	178.66	174.67	175.50	176.91	1,058,197.00
21.03.2025	178.37	174.67	175.78	178.25	8,883,487.00
24.03.2025	182.85	179.32	180.03	182.36	924,234.00
25.03.2025	183.80	181.60	182.38	182.99	708,935.00
26.03.2025	185.65	181.44	184.23	182.20	787,379.00
27.03.2025	182.73	179.38	182.48	179.67	709,294.00
28.03.2025	180.04	174.32	178.47	175.28	1,059,173.00
31.03.2025	179.46	173.13	173.98	178.75	1,286,909.00
01.04.2025	178.34	174.22	177.84	176.37	1,039,683.00
02.04.2025	180.01	174.59	174.86	179.71	822,101.00
03.04.2025	171.38	163.23	170.89	163.36	2,143,491.00
04.04.2025	158.83	152.26	158.32	157.02	2,465,546.00
07.04.2025	165.50	150.75	153.04	157.65	1,984,703.00
08.04.2025	165.20	153.71	162.82	156.58	1,232,992.00
09.04.2025	169.94	152.66	154.27	168.06	1,738,226.00
10.04.2025	164.60	153.50	164.60	157.85	1,695,912.00
11.04.2025	159.02	153.71	155.39	157.95	1,548,622.00
14.04.2025	161.99	154.00	157.00	158.50	1,841,604.00
15.04.2025	165.00	158.52	158.65	159.59	1,400,651.00
16.04.2025	162.07	157.54	158.60	158.90	1,546,465.00
17.04.2025	162.44	159.40	160.03	160.23	1,105,134.00
21.04.2025	159.54	154.98	158.69	156.77	1,816,611.00
22.04.2025	162.41	158.53	158.80	162.00	1,412,295.00
23.04.2025	170.97	164.43	166.10	165.34	1,217,332.00
24.04.2025	169.83	164.13	165.89	169.16	1,021,991.00
25.04.2025	168.71	166.25	167.63	167.48	690,750.00
28.04.2025	169.29	167.32	168.20	168.72	884,386.00
29.04.2025	170.52	167.13	167.71	169.91	722,579.00
30.04.2025	170.16	165.34	166.55	169.76	1,066,908.00
01.05.2025	172.35	167.35	169.20	170.86	844,643.00
02.05.2025	175.97	172.88	173.56	175.31	854,217.00
05.05.2025	177.31	172.52	173.25	175.43	1,004,384.00
06.05.2025	175.15	172.33	173.56	172.55	1,099,419.00
07.05.2025	175.46	172.95	173.78	173.78	1,413,359.00
08.05.2025	179.25	175.09	175.09	177.56	1,261,885.00
09.05.2025	178.27	176.80	177.71	177.15	761,048.00
12.05.2025	187.87	184.42	184.42	184.70	1,452,190.00
13.05.2025	187.46	184.43	185.33	186.50	1,030,265.00
14.05.2025	186.27	184.76	186.09	185.41	1,118,017.00
15.05.2025	187.39	184.66	185.38	186.98	762,651.00
16.05.2025	188.40	185.91	186.49	187.73	1,114,774.00
19.05.2025	188.15	185.01	186.13	187.34	956,990.00
20.05.2025	187.52	185.11	186.68	185.74	710,605.00
21.05.2025	184.76	179.89	184.42	179.95	1,267,326.00
22.05.2025	181.96	179.00	179.74	180.61	976,934.00
23.05.2025	180.27	177.11	178.38	179.44	1,225,053.00
27.05.2025	184.23	180.02	181.71	184.13	970,568.00
28.05.2025	185.06	181.34	184.13	181.44	1,009,696.00
29.05.2025	183.16	181.46	182.62	182.96	1,189,215.00
30.05.2025	183.31	181.02	182.11	182.64	1,944,983.00
02.06.2025	181.17	177.81	180.71	180.04	1,280,832.00
03.06.2025	183.03	178.93	179.52	182.61	926,185.00
04.06.2025	183.63	179.82	182.40	179.87	953,543.00
05.06.2025	180.87	178.34	180.12	179.91	852,128.00
06.06.2025	184.39	182.12	182.12	184.14	958,527.00
09.06.2025	185.59	183.81	185.09	184.29	979,010.00

צרו איתנו קשר *5988