גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:56

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלכם

Balchem

מניה BCPC נאסד"ק 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	158.96	158.96	158.96	158.96	0.00
16:50	159.24	159.24	159.24	159.24	995.00
17:00	158.88	158.88	158.88	158.88	701.00
17:10	158.065	158.065	158.065	158.065	297.00
17:20	159.0784	159.0784	159.0784	159.0784	1,838.00
17:30	159.02	159.02	159.02	159.02	1,467.00
17:40	158.985	158.985	158.985	158.985	1,057.00
17:50	159.25	159.25	159.25	159.25	2,157.00
18:00	159.47	159.47	159.47	159.47	682.00
18:10	159.51	159.51	159.51	159.51	2,475.00
18:20	159.14	159.14	159.14	159.14	1,762.00
18:30	159.665	159.665	159.665	159.665	8,619.00
18:40	159.47	159.47	159.47	159.47	4,171.00
18:50	159.25	159.25	159.25	159.25	2,449.00
19:00	158.98	158.98	158.98	158.98	1,087.00
19:10	158.72	158.72	158.72	158.72	3,331.00
19:20	159.1	159.1	159.1	159.1	1,737.00
19:30	159.1	159.1	159.1	159.1	574.00
19:40	158.375	158.375	158.375	158.375	1,907.00
19:50	158.45	158.45	158.45	158.45	615.00
20:00	158.78	158.78	158.78	158.78	1,192.00
20:10	157.31	157.31	157.31	157.31	8,241.00
20:20	156.12	156.12	156.12	156.12	4,751.00
20:30	157.25	157.25	157.25	157.25	1,993.00
20:40	157.26	157.26	157.26	157.26	2,383.00
20:50	157.44	157.44	157.44	157.44	5,927.00
21:00	157.265	157.265	157.265	157.265	1,935.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	158.04	157.04	157.09	158.04	9,280.00
12.12.2025 17:30	158.24	157.75	157.81	157.905	21,946.00
12.12.2025 18:00	159.295	158.22	158.22	158.93	36,453.00
12.12.2025 18:30	159.0151	158.19	158.92	158.19	37,374.00
12.12.2025 19:00	158.25	157.65	158.01	157.65	20,969.00
12.12.2025 19:30	157.81	157.3	157.455	157.305	68,226.00
12.12.2025 20:00	156.78	156.26	156.78	156.26	54,690.00
12.12.2025 20:30	156.71	156.05	156.05	156.585	33,176.00
12.12.2025 21:00	156.585	156.49	156.585	156.57	34,884.00
12.12.2025 21:30	156.65	155.47	156.34	155.905	142,111.00
12.12.2025 22:00	156.165	155.76	155.76	156.13	115,086.00
12.12.2025 22:30	156.24	155.64	156.23	155.94	289,064.00
15.12.2025 16:30	157.92	156.295	156.295	157.92	1,400.00
15.12.2025 17:00	158.94	158.34	158.56	158.52	18,146.00
15.12.2025 17:30	158.94	158.52	158.94	158.52	21,444.00
15.12.2025 18:00	158.85	158.32	158.83	158.32	55,088.00
15.12.2025 18:30	158.745	158.44	158.66	158.44	40,200.00
15.12.2025 19:00	158.67	157.49	158.67	157.7	42,248.00
15.12.2025 19:30	158.01	157.62	157.66	157.76	57,745.00
15.12.2025 20:00	158	157.75	157.82	157.81	96,743.00
15.12.2025 20:30	158.07	157.7	157.96	158	110,945.00
15.12.2025 21:00	158.26	157.99	158.07	158.07	108,572.00
15.12.2025 21:30	158.55	158	158.37	158.38	137,534.00
15.12.2025 22:00	158.6	158.09	158.37	158.5	351,694.00
15.12.2025 22:30	158.935	158.54	158.54	158.88	612,422.00
16.12.2025 16:30	159.24	158.88	158.91	158.88	1,516.00
16.12.2025 17:00	159.26	158.065	158.065	159.02	5,323.00
16.12.2025 17:30	159.47	158.985	158.985	159.2375	6,591.00
16.12.2025 18:00	159.76	159.14	159.57	159.4383	46,814.00
16.12.2025 18:30	159.63	158.78	159.63	158.78	50,295.00
16.12.2025 19:00	159.16	158.6	158.745	158.6	34,020.00
16.12.2025 19:30	158.78	157.31	158.375	157.31	47,378.00
16.12.2025 20:00	157.65	156.12	157.4	157.25	105,631.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	174.99	171.50	174.78	172.35	295,446.00
18.12.2024	173.75	165.93	172.87	166.53	148,187.00
19.12.2024	173.26	165.84	167.46	166.51	157,591.00
20.12.2024	167.37	163.94	164.71	165.49	571,223.00
23.12.2024	169.29	163.60	164.56	165.33	98,976.00
24.12.2024	167.21	164.99	165.13	167.17	43,185.00
26.12.2024	167.20	164.84	165.40	166.96	55,578.00
27.12.2024	167.47	163.16	165.72	165.16	76,365.00
30.12.2024	165.54	162.45	164.36	163.97	73,139.00
31.12.2024	165.57	162.78	164.43	163.00	73,136.00
06.01.2025	160.35	157.10	159.22	157.16	129,014.00
07.01.2025	158.00	153.99	157.21	155.06	125,644.00
08.01.2025	157.19	153.91	155.06	157.09	137,638.00
10.01.2025	155.15	152.68	154.31	154.22	139,968.00
13.01.2025	156.50	152.60	152.65	156.33	120,970.00
14.01.2025	158.84	156.48	157.57	158.62	91,372.00
15.01.2025	161.58	158.78	161.58	160.18	92,672.00
16.01.2025	161.01	159.71	160.57	160.51	95,776.00
17.01.2025	162.32	159.55	162.15	160.15	118,694.00
21.01.2025	163.23	160.84	160.86	163.03	128,358.00
22.01.2025	162.80	161.06	162.20	162.10	130,472.00
23.01.2025	162.36	160.49	161.53	162.21	118,770.00
24.01.2025	162.93	159.75	162.20	160.23	96,824.00
27.01.2025	162.54	159.42	159.80	160.89	210,880.00
28.01.2025	161.68	160.56	160.89	161.03	62,206.00
29.01.2025	161.93	156.36	156.36	158.46	120,372.00
30.01.2025	160.63	158.44	159.59	159.09	112,512.00
31.01.2025	160.80	157.92	158.58	159.96	109,100.00
03.02.2025	158.15	153.99	157.79	158.15	15,683.00
04.02.2025	163.70	159.61	160.30	163.39	96,196.00
05.02.2025	165.95	163.39	163.39	164.87	48,158.00
06.02.2025	165.09	161.75	165.09	164.35	85,229.00
07.02.2025	163.98	159.88	163.85	160.28	127,042.00
10.02.2025	161.51	159.19	161.50	159.39	72,849.00
11.02.2025	161.50	157.78	157.83	159.95	99,001.00
12.02.2025	159.92	156.43	157.58	159.18	111,414.00
13.02.2025	162.36	159.55	160.43	162.36	83,585.00
14.02.2025	165.10	161.64	161.64	164.82	131,072.00
18.02.2025	166.19	164.37	164.63	166.01	162,494.00
19.02.2025	165.33	161.49	164.04	163.78	226,418.00
20.02.2025	164.01	160.69	163.20	161.34	120,676.00
21.02.2025	166.98	154.76	166.98	163.73	194,096.00
24.02.2025	167.35	161.06	163.48	165.57	135,345.00
25.02.2025	174.09	166.60	166.71	173.56	184,820.00
26.02.2025	175.80	169.60	173.14	172.69	146,432.00
27.02.2025	172.60	171.04	171.70	172.00	150,889.00
28.02.2025	174.42	170.74	173.43	174.03	134,481.00
03.03.2025	174.59	171.69	173.86	172.59	138,035.00
04.03.2025	172.25	170.19	171.57	170.60	130,352.00
05.03.2025	174.74	170.12	170.12	174.43	128,928.00
06.03.2025	177.40	173.22	173.67	176.16	262,020.00
07.03.2025	176.10	174.16	175.42	175.69	179,690.00
10.03.2025	176.34	169.37	174.73	170.59	273,423.00
11.03.2025	171.18	168.05	170.59	169.20	200,785.00
12.03.2025	170.67	167.48	169.41	167.48	152,974.00
13.03.2025	169.27	165.49	167.75	166.50	91,582.00
14.03.2025	168.84	166.50	167.07	167.72	87,531.00
17.03.2025	168.84	166.21	166.89	168.46	156,501.00
18.03.2025	167.97	165.10	167.97	165.79	125,089.00
19.03.2025	166.99	162.84	166.25	165.24	174,389.00
20.03.2025	164.06	162.04	164.06	163.40	154,624.00
21.03.2025	162.91	160.12	162.40	161.17	758,211.00
24.03.2025	164.95	162.70	163.33	164.52	248,600.00
25.03.2025	166.47	162.63	164.86	163.33	233,261.00
26.03.2025	166.09	163.41	164.14	165.20	115,715.00
27.03.2025	167.12	164.79	165.72	166.11	112,863.00
28.03.2025	166.91	161.36	166.44	163.79	151,524.00
31.03.2025	167.03	160.63	163.18	166.00	255,279.00
01.04.2025	167.33	163.06	165.88	167.24	183,240.00
02.04.2025	167.79	164.63	165.18	167.35	110,318.00
03.04.2025	162.90	159.06	161.78	160.20	181,587.00
04.04.2025	159.71	154.24	156.19	155.78	157,261.00
07.04.2025	160.39	151.26	151.26	154.13	279,044.00
08.04.2025	158.87	148.75	157.40	150.50	281,738.00
09.04.2025	160.97	145.70	149.46	159.64	269,708.00
10.04.2025	156.80	152.34	156.80	156.09	249,438.00
11.04.2025	161.07	153.15	155.66	160.73	188,554.00
14.04.2025	164.85	161.25	162.29	164.10	205,593.00
15.04.2025	164.58	161.10	162.51	163.10	225,453.00
16.04.2025	163.39	159.89	163.39	161.31	116,783.00
17.04.2025	162.85	160.57	161.41	161.50	156,825.00
21.04.2025	160.50	156.12	160.08	156.92	120,916.00
22.04.2025	159.32	155.73	158.61	157.50	338,963.00
23.04.2025	161.40	157.38	160.34	158.31	191,524.00
24.04.2025	156.59	146.27	156.22	154.20	323,944.00
25.04.2025	154.40	151.48	152.60	153.64	171,999.00
28.04.2025	156.82	152.84	153.93	156.09	145,438.00
29.04.2025	157.75	154.15	154.15	156.01	243,391.00
30.04.2025	157.66	153.21	155.25	156.55	232,511.00
01.05.2025	157.82	155.26	156.31	156.88	202,432.00
02.05.2025	162.13	158.06	158.06	161.87	134,973.00
05.05.2025	163.63	160.27	160.27	162.74	152,645.00
06.05.2025	164.38	161.00	162.56	163.68	143,936.00
07.05.2025	166.25	162.63	165.00	164.00	113,084.00
08.05.2025	166.11	164.11	164.46	165.18	138,219.00
09.05.2025	165.65	163.57	164.53	164.55	76,369.00
12.05.2025	168.84	165.12	168.00	165.55	149,592.00
13.05.2025	167.40	164.72	165.24	164.94	221,274.00
14.05.2025	165.47	163.36	164.42	163.37	149,944.00
15.05.2025	167.24	162.34	163.85	167.11	194,087.00
16.05.2025	168.86	165.62	166.84	168.26	134,262.00
19.05.2025	169.60	166.46	167.00	169.39	105,009.00
20.05.2025	171.14	168.39	169.27	170.45	173,664.00
21.05.2025	170.32	167.88	168.93	168.30	108,705.00
22.05.2025	168.58	165.25	167.37	167.55	115,584.00
23.05.2025	168.24	165.48	165.96	165.96	93,766.00
27.05.2025	169.02	166.55	166.67	169.02	251,116.00
28.05.2025	169.16	166.00	169.16	166.13	107,620.00
29.05.2025	167.25	164.63	166.17	166.18	87,922.00
30.05.2025	167.07	165.27	166.41	166.70	153,968.00
02.06.2025	167.49	164.50	166.87	165.68	99,627.00
03.06.2025	168.01	165.07	165.33	166.64	122,253.00
04.06.2025	167.95	166.03	167.22	166.29	106,575.00
05.06.2025	166.34	164.95	166.18	165.54	120,957.00
06.06.2025	167.71	165.45	167.71	166.22	100,946.00
09.06.2025	168.41	166.72	167.80	168.07	88,786.00
10.06.2025	168.32	166.81	168.07	167.15	190,044.00
11.06.2025	168.30	164.93	167.95	165.23	105,724.00
12.06.2025	165.47	164.05	164.46	163.97	72,901.00
13.06.2025	165.32	160.79	161.90	161.07	79,368.00
16.06.2025	165.18	159.89	162.09	160.44	58,718.00
17.06.2025	160.03	158.63	158.89	159.35	91,737.00
18.06.2025	161.10	158.95	158.95	159.82	38,449.00
20.06.2025	159.76	156.25	159.76	156.44	154,922.00
23.06.2025	159.00	152.42	156.12	158.69	181,758.00
24.06.2025	162.27	158.68	160.00	159.75	92,316.00
25.06.2025	160.02	157.59	159.32	158.17	117,212.00
26.06.2025	160.79	157.88	159.08	158.69	149,573.00
27.06.2025	160.15	158.14	159.45	158.35	398,833.00
30.06.2025	159.84	157.19	158.95	159.20	171,899.00
01.07.2025	163.64	157.99	158.35	161.88	153,485.00
02.07.2025	163.73	160.68	162.62	163.20	112,960.00
03.07.2025	165.13	162.63	163.81	165.02	83,019.00
07.07.2025	165.01	162.40	163.59	162.53	133,641.00
08.07.2025	165.01	162.28	162.72	162.94	155,788.00
09.07.2025	163.79	161.22	163.12	162.53	138,359.00
10.07.2025	164.01	161.53	162.86	161.93	123,994.00
11.07.2025	160.75	158.14	160.75	158.44	102,904.00
14.07.2025	159.57	158.35	158.82	159.05	116,322.00
15.07.2025	161.05	157.04	159.42	157.50	186,853.00
16.07.2025	158.77	155.82	157.09	158.14	138,758.00
17.07.2025	159.90	158.00	158.00	158.37	200,713.00
18.07.2025	160.15	151.37	159.65	152.84	232,035.00
21.07.2025	155.10	152.79	153.48	153.02	125,681.00
22.07.2025	155.09	151.37	152.39	152.42	139,869.00
23.07.2025	153.15	150.22	152.91	150.63	138,225.00
24.07.2025	150.76	149.10	150.00	149.20	143,507.00
25.07.2025	150.07	148.48	149.96	148.82	268,324.00
28.07.2025	150.89	146.41	148.53	150.64	305,057.00
29.07.2025	153.86	150.70	151.76	152.75	299,691.00
30.07.2025	153.05	149.73	151.98	152.09	326,389.00
31.07.2025	158.52	147.74	150.00	152.47	261,298.00
01.08.2025	152.65	149.23	150.81	152.17	203,119.00
04.08.2025	155.63	152.18	153.04	155.39	181,601.00
05.08.2025	157.00	155.38	155.80	156.42	195,655.00
06.08.2025	160.16	154.27	156.61	160.00	165,364.00
07.08.2025	160.75	157.70	160.09	159.45	245,542.00
08.08.2025	161.67	158.50	160.19	159.34	174,404.00
11.08.2025	159.70	156.73	159.16	158.88	176,574.00
12.08.2025	160.90	157.88	159.33	160.87	120,142.00
13.08.2025	164.02	161.02	161.52	163.93	123,762.00
14.08.2025	162.88	160.77	162.68	160.94	132,843.00
15.08.2025	161.37	159.04	161.37	160.41	183,703.00
18.08.2025	161.44	159.70	160.31	159.94	97,299.00
19.08.2025	161.85	159.81	160.00	161.14	138,536.00
20.08.2025	162.70	161.01	161.63	161.83	99,220.00
21.08.2025	162.66	160.56	160.91	161.94	153,776.00
22.08.2025	166.47	162.25	162.98	165.12	150,670.00
25.08.2025	165.12	161.67	165.12	162.06	227,790.00
26.08.2025	163.74	162.04	162.55	162.40	133,157.00
27.08.2025	163.94	162.09	162.69	163.21	118,699.00
28.08.2025	163.51	160.76	163.16	161.99	139,308.00
29.08.2025	163.26	160.89	162.43	162.09	195,297.00
02.09.2025	162.71	159.88	161.30	160.49	169,388.00
03.09.2025	160.45	158.99	159.80	160.41	138,961.00
04.09.2025	161.55	160.20	161.02	161.40	91,971.00
05.09.2025	163.10	159.82	161.40	161.16	95,134.00
08.09.2025	162.14	158.93	161.16	162.13	191,151.00
09.09.2025	161.35	157.82	161.35	158.48	108,564.00
10.09.2025	158.54	154.72	157.78	155.58	104,448.00
11.09.2025	159.61	156.10	156.10	159.36	129,469.00
12.09.2025	158.63	156.12	158.53	156.34	149,585.00
15.09.2025	159.25	154.33	156.85	154.56	111,428.00
16.09.2025	155.18	152.80	154.00	153.43	99,361.00
17.09.2025	156.37	152.11	154.04	152.62	139,077.00
18.09.2025	156.80	152.77	153.18	156.44	127,638.00
19.09.2025	156.69	154.67	156.44	156.61	129,347.00
22.09.2025	156.22	153.46	156.22	154.10	110,100.00
23.09.2025	156.33	152.59	154.24	153.77	70,632.00
24.09.2025	154.01	151.79	152.99	152.18	87,874.00
25.09.2025	153.73	149.52	151.53	150.11	75,456.00
26.09.2025	150.91	148.71	149.42	150.08	114,078.00
29.09.2025	150.35	147.83	150.35	149.04	108,888.00
30.09.2025	150.26	147.58	148.27	150.06	126,303.00
01.10.2025	149.50	146.57	149.07	146.70	87,506.00
02.10.2025	149.47	144.89	146.29	146.26	128,291.00
03.10.2025	148.58	144.87	146.17	145.19	75,475.00
06.10.2025	145.25	142.59	145.25	143.16	101,857.00
07.10.2025	145.49	140.91	143.34	141.18	97,771.00
08.10.2025	142.46	140.84	142.04	142.44	107,607.00
09.10.2025	142.53	139.17	141.81	140.30	138,494.00
10.10.2025	145.81	140.35	140.50	144.64	177,721.00
13.10.2025	145.21	143.11	145.21	143.11	107,000.00
14.10.2025	143.33	140.70	142.30	142.33	139,280.00
15.10.2025	144.01	142.00	142.00	143.63	112,136.00
16.10.2025	146.30	142.83	143.41	145.58	126,799.00
17.10.2025	148.34	144.99	146.23	147.59	155,369.00
20.10.2025	151.02	146.51	147.59	150.77	219,886.00
21.10.2025	158.40	146.49	151.23	156.89	207,025.00
22.10.2025	158.82	155.06	157.83	157.02	147,806.00
23.10.2025	158.85	155.60	157.44	156.78	126,623.00
24.10.2025	157.37	155.66	157.11	156.68	104,774.00
27.10.2025	156.40	153.31	155.86	154.51	102,708.00
28.10.2025	156.08	152.60	153.74	155.15	120,747.00
29.10.2025	155.13	152.23	153.98	153.69	147,254.00
30.10.2025	156.28	151.85	153.57	153.97	222,762.00
31.10.2025	154.89	152.80	153.81	153.39	159,806.00
03.11.2025	152.74	151.19	152.74	152.52	132,356.00
04.11.2025	153.20	150.23	152.41	151.96	120,566.00
05.11.2025	154.06	151.50	152.19	152.71	138,092.00
06.11.2025	153.30	150.38	152.24	152.23	95,890.00
07.11.2025	154.81	151.73	152.34	152.56	115,796.00
10.11.2025	155.70	151.66	152.39	155.23	91,331.00
11.11.2025	157.40	154.44	154.44	156.11	70,967.00
12.11.2025	158.53	155.92	156.21	157.21	162,058.00
13.11.2025	158.03	156.17	157.69	156.99	110,166.00
14.11.2025	157.40	155.54	155.89	156.75	101,997.00
17.11.2025	157.33	154.29	157.33	155.53	162,640.00
18.11.2025	156.20	153.12	155.87	153.96	76,333.00
19.11.2025	154.76	151.99	153.95	152.33	73,796.00
20.11.2025	154.05	151.97	153.46	152.72	82,114.00
21.11.2025	158.05	152.80	152.80	155.46	210,820.00
24.11.2025	156.13	153.33	155.88	153.66	147,862.00
25.11.2025	158.65	154.54	154.54	156.77	157,345.00
26.11.2025	158.68	155.89	155.89	156.52	193,886.00
28.11.2025	156.43	155.79	155.90	156.21	52,459.00
01.12.2025	156.52	154.51	155.20	155.63	106,603.00
02.12.2025	155.79	153.96	155.74	154.10	80,868.00
03.12.2025	156.96	153.51	154.36	154.05	183,146.00
04.12.2025	156.43	152.38	153.64	153.35	93,780.00
05.12.2025	155.16	150.45	153.00	150.50	143,499.00
08.12.2025	152.84	147.19	150.40	147.36	141,082.00
09.12.2025	151.18	147.18	147.75	147.44	146,275.00
10.12.2025	152.30	148.23	148.10	150.90	138,203.00
11.12.2025	158.87	152.35	152.54	157.08	127,453.00
12.12.2025	159.29	155.47	157.08	155.98	100,358.00
15.12.2025	159.04	156.29	156.77	158.71	524,575.00

צרו איתנו קשר *5988