גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנקורפ

Bancorp

מניה TBBK נאסד"ק USD

שער

51.21

שינוי

-4.69%

שינוי ב USD

-2.52

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	52.03	52.03	52.03	52.03	0.00
16:50	51.72	51.72	51.72	51.72	12,989.00
17:00	51.655	51.655	51.655	51.655	7,315.00
17:10	51.48	51.48	51.48	51.48	5,108.00
17:20	51.1301	51.1301	51.1301	51.1301	9,531.00
17:30	51.1857	51.1857	51.1857	51.1857	3,503.00
17:40	50.68	50.68	50.68	50.68	22,106.00
17:50	50.325	50.325	50.325	50.325	23,810.00
18:00	50.34	50.34	50.34	50.34	14,499.00
18:10	50.775	50.775	50.775	50.775	32,202.00
18:20	50.985	50.985	50.985	50.985	10,724.00
18:30	50.46	50.46	50.46	50.46	9,472.00
18:40	50.5125	50.5125	50.5125	50.5125	12,912.00
18:50	50.45	50.45	50.45	50.45	11,703.00
19:00	50.485	50.485	50.485	50.485	1,976.00
19:10	50.59	50.59	50.59	50.59	13,608.00
19:20	50.915	50.915	50.915	50.915	73,853.00
19:30	51.12	51.12	51.12	51.12	6,885.00
19:40	51.51	51.51	51.51	51.51	19,555.00
19:50	51.6	51.6	51.6	51.6	13,085.00
20:00	51.37	51.37	51.37	51.37	5,065.00
20:10	51.575	51.575	51.575	51.575	5,334.00
20:20	51.42	51.42	51.42	51.42	5,910.00
20:30	51.18	51.18	51.18	51.18	3,558.00
20:40	51.425	51.425	51.425	51.425	5,333.00
20:50	51.39	51.39	51.39	51.39	18,688.00
21:00	51.285	51.285	51.285	51.285	2,449.00
21:10	51.315	51.315	51.315	51.315	5,312.00
21:20	51.27	51.27	51.27	51.27	5,685.00
21:30	50.97	50.97	50.97	50.97	3,917.00
21:40	50.9	50.9	50.9	50.9	4,549.00
21:50	50.97	50.97	50.97	50.97	6,764.00
22:00	50.96	50.96	50.96	50.96	4,388.00
22:10	50.955	50.955	50.955	50.955	4,517.00
22:20	50.95	50.95	50.95	50.95	4,867.00
22:30	50.98	50.98	50.98	50.98	8,008.00
22:40	50.91	50.91	50.91	50.91	12,633.00
22:50	51.015	51.015	51.015	51.015	16,487.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	51.59	51.12	51.29	51.48	41,519.00
06.06.2025 17:30	51.7	51.455	51.455	51.7	30,853.00
06.06.2025 18:00	51.83	51.37	51.72	51.43	70,111.00
06.06.2025 18:30	51.62	51.38	51.395	51.59	90,413.00
06.06.2025 19:00	51.79	51.63	51.64	51.66	127,125.00
06.06.2025 19:30	51.67	51.55	51.66	51.67	100,198.00
06.06.2025 20:00	51.67	51.56	51.67	51.58	104,013.00
06.06.2025 20:30	51.64	51.475	51.59	51.64	127,090.00
06.06.2025 21:00	51.7	51.54	51.65	51.62	140,012.00
06.06.2025 21:30	51.67	51.6201	51.64	51.67	163,749.00
06.06.2025 22:00	51.78	51.67	51.69	51.76	204,707.00
06.06.2025 22:30	52.18	51.75	51.78	52.14	370,739.00
09.06.2025 16:30	52.95	52.26	52.39	52.95	22,759.00
09.06.2025 17:00	53.36	52.895	53	53.36	60,556.00
09.06.2025 17:30	53.41	53.045	53.31	53.235	74,489.00
09.06.2025 18:00	53.57	53.205	53.28	53.31	77,062.00
09.06.2025 18:30	53.38	53.08	53.32	53.16	110,948.00
09.06.2025 19:00	53.28	53.14	53.14	53.17	80,763.00
09.06.2025 19:30	53.26	53.15	53.1544	53.16	114,497.00
09.06.2025 20:00	53.28	53.13	53.14	53.25	114,618.00
09.06.2025 20:30	53.69	53.25	53.3	53.66	221,452.00
09.06.2025 21:00	53.765	53.6	53.6	53.765	158,652.00
09.06.2025 21:30	53.83	53.61	53.695	53.68	206,028.00
09.06.2025 22:00	53.69	53.5506	53.685	53.57	216,005.00
09.06.2025 22:30	53.61	53.31	53.55	53.47	463,278.00
10.06.2025 16:30	53.92	53.45	53.58	53.92	8,615.00
10.06.2025 17:00	54.37	53.99	53.99	54.105	18,060.00
10.06.2025 17:30	54.06	53.9	54.025	53.94	26,526.00
10.06.2025 18:00	54.54	53.985	53.985	54.54	59,408.00
10.06.2025 18:30	54.6	54.29	54.6	54.33	56,811.00
10.06.2025 19:00	54.36	54.11	54.36	54.11	79,123.00
10.06.2025 19:30	54.32	54.17	54.17	54.25	53,076.00
10.06.2025 20:00	54.2	54.115	54.13	54.17	40,534.00
10.06.2025 20:30	54.19	54	54.19	54.04	54,169.00
10.06.2025 21:00	54.1	53.91	54	53.94	47,245.00
10.06.2025 21:30	54.37	53.945	53.945	54.27	155,199.00
10.06.2025 22:00	54.38	54.28	54.33	54.355	149,813.00
10.06.2025 22:30	54.505	54.2	54.37	54.245	328,192.00
11.06.2025 16:30	54.87	54.34	54.79	54.625	16,570.00
11.06.2025 17:00	54.635	54.48	54.63	54.48	21,013.00
11.06.2025 17:30	54.63	54.4	54.41	54.545	37,827.00
11.06.2025 18:00	54.72	54.4	54.65	54.53	49,208.00
11.06.2025 18:30	54.52	54.18	54.475	54.18	50,409.00
11.06.2025 19:00	54.29	54.12	54.2	54.15	52,964.00
11.06.2025 19:30	54.27	54.09	54.22	54.27	50,878.00
11.06.2025 20:00	54.69	54.31	54.31	54.69	78,011.00
11.06.2025 20:30	54.675	54.55	54.675	54.55	47,947.00
11.06.2025 21:00	54.5	53.8925	54.5	53.995	120,731.00
11.06.2025 21:30	54.14	53.995	54	54.09	130,692.00
11.06.2025 22:00	54.095	53.75	54.095	53.97	187,937.00
11.06.2025 22:30	54.03	53.64	54.03	53.755	324,201.00
12.06.2025 16:30	52.92	51.36	52.92	51.545	36,541.00
12.06.2025 17:00	51.525	51.11	51.525	51.19	64,110.00
12.06.2025 17:30	50.765	50.21	50.68	50.31	162,040.00
12.06.2025 18:00	51	50.25	50.34	50.62	332,667.00
12.06.2025 18:30	50.615	50.235	50.615	50.515	301,770.00
12.06.2025 19:00	51.5175	50.5	50.51	51.5175	462,232.00
12.06.2025 19:30	51.6	51.37	51.44	51.45	476,652.00
12.06.2025 20:00	51.59	51.175	51.56	51.23	420,475.00
12.06.2025 20:30	51.465	51.28	51.31	51.28	430,931.00
12.06.2025 21:00	51.33	50.89	51.33	50.89	371,113.00
12.06.2025 21:30	51.02	50.84	50.882	51	444,761.00
12.06.2025 22:00	51.035	50.93	50.98	51	484,400.00
12.06.2025 22:30	51.34	50.87	50.975	51.18	892,481.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	46.36	44.96	45.93	45.60	775,782.00
21.04.2025	45.35	42.86	44.98	43.51	445,346.00
22.04.2025	45.99	43.71	43.71	45.82	326,111.00
23.04.2025	48.95	45.71	47.24	48.38	537,481.00
24.04.2025	49.84	47.91	48.41	49.69	429,127.00
25.04.2025	49.03	47.78	48.44	47.99	498,561.00
28.04.2025	48.33	47.09	47.79	47.71	476,720.00
29.04.2025	48.81	46.95	47.80	48.75	290,644.00
30.04.2025	48.61	46.51	47.63	48.31	389,049.00
01.05.2025	50.16	48.28	49.21	49.47	383,435.00
02.05.2025	52.01	50.39	50.90	51.90	400,167.00
05.05.2025	52.47	51.40	51.40	51.99	295,732.00
06.05.2025	52.20	50.87	51.89	51.68	302,805.00
07.05.2025	52.28	50.97	51.80	51.27	295,668.00
08.05.2025	52.67	51.42	52.05	52.17	328,584.00
09.05.2025	52.80	51.43	52.10	51.44	191,010.00
12.05.2025	55.33	53.52	54.41	54.09	416,741.00
13.05.2025	55.20	54.20	54.62	54.66	299,477.00
14.05.2025	54.82	53.86	54.23	54.62	419,593.00
15.05.2025	55.01	53.80	54.49	54.34	295,610.00
16.05.2025	54.38	53.71	54.38	53.93	395,375.00
19.05.2025	53.91	52.57	53.33	53.78	325,972.00
20.05.2025	54.51	53.39	53.80	54.35	326,006.00
21.05.2025	53.81	51.92	53.46	52.10	425,532.00
22.05.2025	52.73	50.08	51.55	51.78	429,924.00
23.05.2025	51.78	50.00	50.15	51.10	358,650.00
27.05.2025	52.84	51.54	52.07	52.31	319,203.00
28.05.2025	52.64	51.53	52.26	51.79	311,791.00
29.05.2025	52.15	51.34	52.13	52.01	210,159.00
30.05.2025	51.90	50.90	51.90	51.10	386,106.00
02.06.2025	50.81	48.86	50.09	49.80	705,173.00
03.06.2025	50.30	49.00	49.69	50.14	656,941.00
04.06.2025	50.51	49.40	49.82	50.09	655,482.00
05.06.2025	50.77	49.19	50.01	50.38	494,144.00
06.06.2025	52.23	50.92	51.28	52.20	317,973.00
09.06.2025	53.83	52.26	52.39	53.45	352,947.00
10.06.2025	54.60	53.45	53.66	54.32	983,329.00
11.06.2025	54.87	53.64	54.79	53.73	266,877.00
12.06.2025	52.92	50.15	52.67	51.21	659,748.00

צרו איתנו קשר *5988