גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנקורפ

Bancorp

מניה TBBK נאסד"ק USD

שער

62.49

שינוי

-1.06%

שינוי ב USD

-0.67

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	61.59	61.59	61.59	61.59	0.00
16:50	61.18	61.18	61.18	61.18	15,723.00
17:00	60.51	60.51	60.51	60.51	38,854.00
17:10	59.8	59.8	59.8	59.8	53,096.00
17:20	60.57	60.57	60.57	60.57	49,519.00
17:30	61.19	61.19	61.19	61.19	19,291.00
17:40	61.49	61.49	61.49	61.49	26,258.00
17:50	61.73	61.73	61.73	61.73	30,623.00
18:00	61.375	61.375	61.375	61.375	11,829.00
18:10	61.31	61.31	61.31	61.31	5,608.00
18:20	61.2	61.2	61.2	61.2	9,373.00
18:30	61.03	61.03	61.03	61.03	9,001.00
18:40	61.04	61.04	61.04	61.04	4,925.00
18:50	61.49	61.49	61.49	61.49	5,687.00
19:00	61.66	61.66	61.66	61.66	18,777.00
19:10	61.92	61.92	61.92	61.92	6,067.00
19:20	62.07	62.07	62.07	62.07	8,851.00
19:30	62.18	62.18	62.18	62.18	17,524.00
19:40	62.19	62.19	62.19	62.19	64,228.00
19:50	62.12	62.12	62.12	62.12	88,670.00
20:00	61.9	61.9	61.9	61.9	35,324.00
20:10	61.95	61.95	61.95	61.95	23,068.00
20:20	62.3345	62.3345	62.3345	62.3345	14,649.00
20:30	62.465	62.465	62.465	62.465	12,484.00
20:40	62.435	62.435	62.435	62.435	33,696.00
20:50	62.51	62.51	62.51	62.51	8,702.00
21:00	62.59	62.59	62.59	62.59	6,397.00
21:10	62.39	62.39	62.39	62.39	8,272.00
21:20	62.43	62.43	62.43	62.43	8,188.00
21:30	62.8	62.8	62.8	62.8	10,965.00
21:40	62.885	62.885	62.885	62.885	9,469.00
21:50	63	63	63	63	23,594.00
22:00	62.84	62.84	62.84	62.84	9,325.00
22:10	62.895	62.895	62.895	62.895	17,342.00
22:20	63.09	63.09	63.09	63.09	15,054.00
22:30	63.01	63.01	63.01	63.01	15,479.00
22:40	62.885	62.885	62.885	62.885	17,072.00
22:50	62.66	62.66	62.66	62.66	24,465.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	63.09	62.39	62.97	62.42	115,950.00
28.07.2025 17:30	62.72	62.16	62.43	62.25	242,254.00
28.07.2025 18:00	62.21	61.62	62.21	61.86	402,062.00
28.07.2025 18:30	61.9	61.4725	61.8	61.81	504,777.00
28.07.2025 19:00	62.17	61.75	61.795	62.07	865,545.00
28.07.2025 19:30	62.62	62.125	62.125	62.62	913,742.00
28.07.2025 20:00	63.46	62.72	62.73	63.42	1,121,286.00
28.07.2025 20:30	63.89	63.3	63.44	63.6	1,272,942.00
28.07.2025 21:00	63.75	63.53	63.65	63.73	1,276,082.00
28.07.2025 21:30	63.765	63.47	63.64	63.74	1,397,448.00
28.07.2025 22:00	63.96	63.58	63.75	63.845	1,545,891.00
28.07.2025 22:30	64.1	63.67	63.93	64.04	2,315,307.00
29.07.2025 16:30	65.29	64.56	64.79	65.29	54,676.00
29.07.2025 17:00	65.395	64.6	65.32	65.06	177,461.00
29.07.2025 17:30	65.38	64.8	65.06	65.135	297,080.00
29.07.2025 18:00	65.14	64.575	65.0828	64.575	492,557.00
29.07.2025 18:30	65.08	64.4	64.6	65.05	598,025.00
29.07.2025 19:00	65.155	64.835	65.05	65.065	688,745.00
29.07.2025 19:30	65.39	64.99	65.14	65.39	680,352.00
29.07.2025 20:00	65.59	65	65.43	65	533,433.00
29.07.2025 20:30	65.015	64.725	65.01	64.86	813,889.00
29.07.2025 21:00	64.86	64.665	64.665	64.81	1,138,859.00
29.07.2025 21:30	64.99	64.84	64.84	64.915	1,049,283.00
29.07.2025 22:00	65.02	64.55	64.94	64.73	1,325,565.00
29.07.2025 22:30	64.95	64.4029	64.72	64.89	1,883,017.00
30.07.2025 16:30	65.55	64.33	64.805	64.57	43,913.00
30.07.2025 17:00	64.82	64.615	64.765	64.805	138,392.00
30.07.2025 17:30	64.805	64.465	64.66	64.755	149,080.00
30.07.2025 18:00	64.82	64.15	64.82	64.45	306,428.00
30.07.2025 18:30	64.54	64.255	64.54	64.485	327,016.00
30.07.2025 19:00	64.71	64.415	64.45	64.71	451,732.00
30.07.2025 19:30	64.79	64.63	64.7	64.63	392,838.00
30.07.2025 20:00	64.7	64.39	64.625	64.405	377,829.00
30.07.2025 20:30	64.27	63.92	64.22	63.92	424,619.00
30.07.2025 21:00	64.29	63.705	63.94	64.15	764,632.00
30.07.2025 21:30	64.265	63.465	64.199	63.465	960,690.00
30.07.2025 22:00	63.54	62.805	63.49	62.805	1,287,466.00
30.07.2025 22:30	63.04	62.69	62.82	63.025	1,304,848.00
31.07.2025 16:30	62.795	62.13	62.77	62.24	17,910.00
31.07.2025 17:00	62.98	62.52	62.52	62.8	59,081.00
31.07.2025 17:30	62.79	62.36	62.79	62.66	185,283.00
31.07.2025 18:00	63.11	62.66	62.84	62.8	277,167.00
31.07.2025 18:30	63.31	62.75	62.75	63.31	347,889.00
31.07.2025 19:00	63.42	63.22	63.3	63.23	343,980.00
31.07.2025 19:30	63.29	63.15	63.23	63.2	362,588.00
31.07.2025 20:00	63.255	62.905	63.21	62.905	391,262.00
31.07.2025 20:30	63.21	62.945	62.945	63.14	538,327.00
31.07.2025 21:00	63.39	63	63.285	63.135	388,279.00
31.07.2025 21:30	63.41	63.105	63.105	63.34	678,349.00
31.07.2025 22:00	63.585	63.24	63.345	63.29	1,065,915.00
31.07.2025 22:30	63.43	62.8975	63.34	63.15	1,021,383.00
01.08.2025 16:30	62.32	60.51	62.13	60.59	86,844.00
01.08.2025 17:00	61.395	59.75	60.505	61.33	402,225.00
01.08.2025 17:30	61.73	61.25	61.48	61.26	555,628.00
01.08.2025 18:00	61.385	60.99	61.29	60.99	549,222.00
01.08.2025 18:30	61.725	61.03	61.12	61.725	410,706.00
01.08.2025 19:00	62.19	61.78	61.78	62.09	795,325.00
01.08.2025 19:30	62.77	61.81	62.11	61.81	1,035,609.00
01.08.2025 20:00	62.57	61.66	61.81	62.37	1,142,833.00
01.08.2025 20:30	62.64	62.36	62.36	62.55	1,064,321.00
01.08.2025 21:00	62.83	62.24	62.54	62.78	1,309,545.00
01.08.2025 21:30	63.1	62.79	62.79	62.99	1,960,370.00
01.08.2025 22:00	63.09	62.87	62.9	63.01	1,628,447.00
01.08.2025 22:30	62.98	62.45	62.98	62.53	2,229,317.00

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
13.06.2025	51.12	49.36	50.28	50.60	674,587.00
16.06.2025	51.42	50.08	51.25	50.16	469,734.00
17.06.2025	50.79	49.78	49.80	49.90	417,546.00
18.06.2025	51.00	49.66	49.66	50.68	237,643.00
20.06.2025	51.29	50.65	50.97	51.07	593,959.00
23.06.2025	53.62	50.97	51.18	53.57	294,176.00
24.06.2025	55.25	54.21	54.46	54.46	315,329.00
25.06.2025	55.47	54.12	54.49	55.33	254,274.00
26.06.2025	57.66	55.16	55.37	57.59	423,178.00
27.06.2025	58.14	56.90	57.65	57.11	535,014.00
30.06.2025	58.39	56.26	57.43	56.97	1,096,907.00
01.07.2025	58.49	55.58	56.50	58.16	978,556.00
02.07.2025	58.99	57.01	58.27	58.21	575,244.00
03.07.2025	59.78	58.27	58.39	58.90	421,894.00
07.07.2025	60.21	58.43	58.43	59.52	810,494.00
08.07.2025	63.70	60.35	60.54	62.45	985,595.00
09.07.2025	62.80	61.05	62.71	61.57	399,629.00
10.07.2025	63.59	61.21	61.52	62.59	457,802.00
11.07.2025	63.63	62.35	62.48	63.08	397,728.00
14.07.2025	65.38	63.35	63.35	65.14	529,869.00
15.07.2025	68.95	65.32	65.42	67.10	1,747,760.00
16.07.2025	68.03	64.55	67.29	67.81	913,108.00
17.07.2025	69.88	68.04	68.07	68.95	790,133.00
18.07.2025	69.63	67.07	69.22	67.62	740,470.00
21.07.2025	69.89	67.83	68.26	69.23	1,186,703.00
22.07.2025	69.78	68.44	69.21	69.51	709,848.00
23.07.2025	70.63	69.10	70.07	69.50	887,655.00
24.07.2025	70.32	69.03	69.75	69.62	1,379,013.00
25.07.2025	67.82	60.26	67.82	63.67	2,487,526.00
28.07.2025	64.17	61.45	63.82	64.08	959,887.00
29.07.2025	65.59	64.39	64.79	64.92	834,977.00
30.07.2025	65.55	62.65	65.16	62.99	740,147.00
31.07.2025	63.60	62.13	62.57	63.16	777,105.00
01.08.2025	63.10	59.53	61.85	62.49	1,104,497.00

צרו איתנו קשר *5988