גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בנק אוף ניו-יורק מלון > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנק אוף ניו-יורק מלון

Bank of New York Mellon

מניה BNY ניו-יורק 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	152.27	152.27	152.27	152.27	0.00
16:50	152.3	152.3	152.3	152.3	37,688.00
17:00	151.67	151.67	151.67	151.67	54,145.00
17:10	151.63	151.63	151.63	151.63	32,583.00
17:20	150.21	150.21	150.21	150.21	100,136.00
17:30	149.68	149.68	149.68	149.68	62,296.00
17:40	149.1971	149.1971	149.1971	149.1971	37,810.00
17:50	149.355	149.355	149.355	149.355	45,952.00
18:00	149.36	149.36	149.36	149.36	64,549.00
18:10	149.85	149.85	149.85	149.85	77,232.00
18:20	149.26	149.26	149.26	149.26	87,040.00
18:30	149.265	149.265	149.265	149.265	24,117.00
18:40	149.41	149.41	149.41	149.41	25,711.00
18:50	149.35	149.35	149.35	149.35	37,392.00
19:00	150.27	150.27	150.27	150.27	91,070.00
19:10	150.98	150.98	150.98	150.98	80,362.00
19:20	151.33	151.33	151.33	151.33	41,035.00
19:30	151.95	151.95	151.95	151.95	77,148.00
19:40	151.83	151.83	151.83	151.83	50,329.00
19:50	151.64	151.64	151.64	151.64	29,294.00
20:00	151.44	151.44	151.44	151.44	34,223.00
20:10	151.2146	151.2146	151.2146	151.2146	35,432.00
20:20	151.49	151.49	151.49	151.49	35,560.00
20:30	151.155	151.155	151.155	151.155	41,872.00
20:40	151.19	151.19	151.19	151.19	52,233.00
20:50	151.285	151.285	151.285	151.285	86,857.00
21:00	151.41	151.41	151.41	151.41	453,813.00
21:10	151.2	151.2	151.2	151.2	69,787.00
21:20	151.355	151.355	151.355	151.355	52,901.00
21:30	151.49	151.49	151.49	151.49	79,273.00
21:40	151.49	151.49	151.49	151.49	70,266.00
21:50	151.71	151.71	151.71	151.71	74,744.00
22:00	151.26	151.26	151.26	151.26	67,907.00
22:10	151.09	151.09	151.09	151.09	47,611.00
22:20	150.815	150.815	150.815	150.815	47,925.00
22:30	150.83	150.83	150.83	150.83	55,967.00
22:40	150.59	150.59	150.59	150.59	92,300.00
22:50	150.565	150.565	150.565	150.565	59,855.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2026 17:00	153.205	152.18	152.98	152.98	3,373,807.00
17.09.2026 17:30	153.035	151.985	152.865	151.985	6,828,849.00
17.09.2026 18:00	152.915	151.97	151.97	152.7	8,282,242.00
17.09.2026 18:30	153.7	152.847	152.847	153.68	12,404,120.00
17.09.2026 19:00	154.08	153.615	153.63	153.925	13,114,598.00
17.09.2026 19:30	154.085	153.64	153.955	153.78	9,906,116.00
17.09.2026 20:00	154.09	153.62	153.91	153.785	17,161,905.00
17.09.2026 20:30	154.035	153.6	153.7875	154.035	21,938,128.00
17.09.2026 21:00	154.04	153.65	153.995	153.795	25,283,309.00
17.09.2026 21:30	153.83	153.395	153.83	153.525	24,946,990.00
17.09.2026 22:00	153.57	153.21	153.535	153.25	26,141,151.00
17.09.2026 22:30	153.305	152.955	153.22	153.06	31,856,705.00
18.09.2026 16:30	152.93	151.94	152.505	152.345	345,478.00
18.09.2026 17:00	152.865	152.175	152.41	152.76	984,748.00
18.09.2026 17:30	152.91	152.47	152.8399	152.77	1,692,387.00
18.09.2026 18:00	152.6172	152.162	152.6172	152.31	3,654,823.00
18.09.2026 18:30	152.6152	152.16	152.3549	152.185	4,014,878.00
18.09.2026 19:00	152.57	152.045	152.1	152.57	3,747,428.00
18.09.2026 19:30	153.05	152.56	152.65	152.99	3,990,833.00
18.09.2026 20:00	152.86	152.5	152.845	152.71	6,387,894.00
18.09.2026 20:30	152.84	152.39	152.67	152.39	7,794,120.00
18.09.2026 21:00	152.63	152.35	152.455	152.565	10,461,860.00
18.09.2026 21:30	152.895	152.555	152.56	152.85	13,892,542.00
18.09.2026 22:00	153.26	152.76	152.88	153.09	16,847,426.00
18.09.2026 22:30	153.79	153.1	153.1	153.72	17,021,359.00
21.09.2026 21:30	154.085	154.085	154.085	154.085	1,264,634.00
21.09.2026 22:00	154.135	153.93	153.93	154.12	9,549,945.00
21.09.2026 22:30	154.25	153.88	154.11	153.91	21,065,835.00
22.09.2026 16:30	153.005	151.1	152.69	151.69	575,685.00
22.09.2026 17:00	152.1359	149.5425	151.88	149.64	2,150,294.00
22.09.2026 17:30	149.835	149.05	149.52	149.835	4,360,745.00
22.09.2026 18:00	150.16	149.1	149.69	149.125	6,835,363.00
22.09.2026 18:30	150.53	149.07	149.07	150.34	8,555,245.00
22.09.2026 19:00	151.95	150.665	150.665	151.87	12,377,056.00
22.09.2026 19:30	152.1	151.31	151.865	151.425	13,659,050.00
22.09.2026 20:00	151.605	151.13	151.38	151.2093	17,672,035.00
22.09.2026 20:30	151.625	151.12	151.23	151.36	21,926,299.00
22.09.2026 21:00	151.56	151.11	151.36	151.48	26,753,453.00
22.09.2026 21:30	151.86	151.02	151.594	151.02	30,222,975.00
22.09.2026 22:00	151.16	150.48	151.13	150.49	33,286,338.00
22.09.2026 22:30	150.82	150.34	150.54	150.3899	28,492,996.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.09.2025	109.48	107.82	108.96	108.12	925,699.00
25.09.2025	109.47	107.72	107.94	109.08	1,758,031.00
26.09.2025	110.28	108.88	109.50	109.53	1,046,985.00
29.09.2025	110.16	108.70	110.00	109.76	1,058,266.00
30.09.2025	110.75	108.08	109.72	108.98	1,404,554.00
01.10.2025	109.07	106.78	108.46	106.84	1,250,475.00
02.10.2025	107.32	105.78	106.99	106.38	1,463,012.00
03.10.2025	107.56	105.72	107.07	106.59	1,750,603.00
06.10.2025	107.47	105.39	106.81	106.42	1,130,194.00
07.10.2025	107.19	106.35	106.75	106.93	902,290.00
08.10.2025	107.53	105.43	107.29	106.02	1,833,817.00
09.10.2025	107.38	105.79	106.19	106.85	1,581,361.00
10.10.2025	107.41	104.37	106.79	104.55	2,135,053.00
13.10.2025	106.71	104.54	105.28	106.26	1,457,956.00
14.10.2025	108.20	105.50	105.63	107.10	2,547,964.00
15.10.2025	109.24	106.79	107.33	109.01	2,667,715.00
16.10.2025	110.19	106.03	107.64	106.84	3,491,347.00
17.10.2025	107.10	103.11	106.79	105.98	4,062,350.00
20.10.2025	109.05	106.65	106.67	108.48	2,096,661.00
21.10.2025	108.66	107.00	108.50	107.01	2,045,549.00
22.10.2025	107.48	105.36	107.05	107.02	1,659,008.00
23.10.2025	107.37	106.24	107.34	106.65	1,375,131.00
24.10.2025	108.58	107.25	107.46	108.01	1,071,109.00
27.10.2025	108.40	107.52	108.14	107.59	1,026,927.00
28.10.2025	108.92	107.47	107.87	108.48	1,301,639.00
29.10.2025	108.46	106.62	107.81	107.09	2,081,310.00
30.10.2025	108.76	106.48	106.74	107.93	1,126,866.00
31.10.2025	108.28	106.71	107.14	107.95	1,428,763.00
03.11.2025	108.54	106.86	108.07	108.10	1,416,785.00
04.11.2025	108.57	106.28	107.02	108.00	1,892,593.00
05.11.2025	109.06	107.30	108.23	108.70	969,733.00
06.11.2025	109.03	107.74	108.36	108.48	1,550,266.00
07.11.2025	109.67	107.36	108.11	109.64	1,639,664.00
10.11.2025	111.46	109.47	109.47	111.00	1,311,973.00
11.11.2025	111.93	110.87	111.02	111.28	923,085.00
12.11.2025	113.74	111.61	111.64	112.66	1,413,999.00
13.11.2025	112.86	110.75	112.26	111.05	1,410,821.00
14.11.2025	112.01	109.50	110.89	110.49	1,717,505.00
17.11.2025	110.50	106.70	110.50	106.78	1,692,271.00
18.11.2025	108.13	105.85	106.40	107.53	1,988,471.00
19.11.2025	108.14	106.86	107.05	107.50	1,560,069.00
20.11.2025	109.62	106.22	108.50	106.47	1,091,298.00
21.11.2025	107.62	105.42	106.85	106.47	1,483,323.00
24.11.2025	108.20	105.49	106.35	108.08	2,022,870.00
25.11.2025	109.30	107.41	108.69	109.11	1,638,740.00
26.11.2025	112.01	109.27	109.49	111.41	1,471,380.00
28.11.2025	112.73	111.50	111.85	112.08	816,549.00
01.12.2025	112.64	111.44	111.84	111.81	1,217,523.00
02.12.2025	113.03	111.81	111.99	112.09	1,431,457.00
03.12.2025	113.77	112.00	112.39	113.17	1,116,739.00
04.12.2025	114.43	113.21	113.60	113.97	1,362,902.00
05.12.2025	114.96	113.40	113.46	114.02	1,188,030.00
08.12.2025	114.99	113.79	114.10	114.47	1,446,215.00
09.12.2025	117.29	114.51	114.54	115.93	1,951,894.00
10.12.2025	118.88	114.73	116.13	118.39	2,537,840.00
11.12.2025	119.40	117.58	117.93	118.74	2,297,167.00
12.12.2025	119.18	116.75	118.72	117.04	1,664,840.00
15.12.2025	118.02	116.50	117.58	116.96	1,747,786.00
16.12.2025	116.95	114.08	117.03	114.33	2,592,047.00
17.12.2025	115.42	113.46	114.15	113.64	1,868,111.00
18.12.2025	115.31	113.91	114.35	114.40	1,447,286.00
19.12.2025	116.09	114.59	114.60	115.81	3,419,127.00
22.12.2025	117.59	116.04	116.22	117.22	1,896,498.00
23.12.2025	118.13	116.96	117.03	117.22	1,262,296.00
24.12.2025	118.43	117.02	117.23	118.16	728,510.00
26.12.2025	118.36	117.28	118.29	117.47	788,657.00
29.12.2025	118.00	117.05	117.56	117.46	1,372,991.00
30.12.2025	117.57	116.58	117.37	116.88	940,818.00
31.12.2025	117.10	116.05	117.03	116.11	748,350.00
02.01.2026	117.05	115.31	116.01	117.03	1,800,674.00
05.01.2026	122.35	117.15	117.44	121.05	3,301,930.00
06.01.2026	122.04	119.86	121.58	121.29	1,526,891.00
07.01.2026	122.09	120.18	121.99	120.44	1,457,771.00
08.01.2026	121.28	119.41	120.42	120.06	1,754,347.00
09.01.2026	120.78	119.02	120.05	119.04	1,736,345.00
12.01.2026	120.70	118.50	119.66	120.63	1,993,034.00
13.01.2026	123.00	119.88	121.22	122.95	4,046,059.00
14.01.2026	124.92	122.67	123.71	124.60	2,837,321.00
15.01.2026	125.89	123.19	125.36	123.96	1,797,701.00
16.01.2026	124.32	121.27	123.93	121.31	2,212,258.00
20.01.2026	121.78	119.40	120.00	120.67	2,368,777.00
21.01.2026	121.82	119.19	121.34	119.76	2,027,530.00
22.01.2026	121.47	119.95	120.57	120.19	1,603,027.00
23.01.2026	119.51	117.35	119.08	117.63	1,712,569.00
26.01.2026	119.18	117.68	117.88	119.02	1,786,533.00
27.01.2026	119.82	118.57	119.36	118.87	1,299,545.00
28.01.2026	119.14	117.96	118.94	118.90	1,329,934.00
29.01.2026	121.48	118.84	119.78	121.39	2,182,564.00
30.01.2026	120.57	119.10	120.46	119.90	1,432,758.00
02.02.2026	121.80	119.85	120.07	121.64	1,672,010.00
03.02.2026	122.59	117.83	122.33	119.32	1,731,040.00
04.02.2026	122.03	118.86	119.44	121.34	2,184,737.00
05.02.2026	121.39	119.32	120.66	120.49	1,684,259.00
06.02.2026	124.46	122.17	122.53	124.29	2,060,848.00
09.02.2026	128.00	123.79	124.01	127.59	1,899,283.00
10.02.2026	128.75	123.47	127.66	126.43	2,839,664.00
11.02.2026	127.83	121.64	126.68	121.71	2,690,444.00
12.02.2026	123.11	113.46	122.28	114.94	3,563,434.00
13.02.2026	117.82	112.83	114.26	117.68	1,752,600.00
17.02.2026	120.19	118.00	118.12	118.86	1,312,295.00
18.02.2026	120.54	118.67	118.76	119.49	1,963,296.00
19.02.2026	119.13	116.55	118.54	118.16	1,145,795.00
20.02.2026	119.21	117.14	118.45	118.19	1,375,140.00
23.02.2026	119.00	114.12	117.92	115.57	1,524,054.00
24.02.2026	117.44	114.12	115.11	116.57	1,732,421.00
25.02.2026	120.46	117.00	117.04	120.32	2,066,679.00
26.02.2026	123.14	120.60	120.90	121.61	1,835,122.00
27.02.2026	121.86	116.76	119.99	119.07	2,678,632.00
02.03.2026	120.41	116.67	117.00	119.47	1,381,612.00
03.03.2026	118.95	115.10	116.73	117.97	1,318,829.00
04.03.2026	119.18	117.63	118.50	118.38	1,083,707.00
05.03.2026	118.17	115.30	117.85	116.70	1,499,774.00
06.03.2026	115.28	112.15	114.68	115.21	1,311,681.00
09.03.2026	115.69	111.71	113.53	115.10	1,752,080.00
10.03.2026	117.15	114.21	115.38	115.40	1,139,076.00
11.03.2026	117.22	114.07	114.66	117.13	1,441,184.00
12.03.2026	117.22	114.64	115.28	117.11	2,054,239.00
13.03.2026	118.05	115.45	117.24	116.17	1,651,894.00
16.03.2026	118.03	115.24	117.10	115.37	1,785,341.00
17.03.2026	117.78	115.57	116.89	116.10	1,088,489.00
18.03.2026	117.07	114.45	115.50	114.65	1,465,749.00
19.03.2026	115.55	112.93	113.67	114.91	2,092,752.00
20.03.2026	115.37	113.76	114.87	114.95	2,826,940.00
23.03.2026	117.36	115.15	116.94	116.36	1,983,220.00
24.03.2026	118.90	115.50	115.95	117.92	1,771,727.00
25.03.2026	119.67	116.96	119.05	117.99	1,503,852.00
26.03.2026	118.12	116.13	117.24	116.66	1,325,492.00
27.03.2026	116.46	114.30	116.38	114.63	952,199.00
30.03.2026	116.10	114.40	115.60	115.21	3,013,784.00
31.03.2026	118.93	115.40	116.58	118.63	2,942,093.00
01.04.2026	121.91	119.67	120.64	120.97	2,041,709.00
02.04.2026	122.41	118.58	118.63	122.13	1,624,302.00
06.04.2026	124.00	122.18	122.22	123.64	1,805,500.00
07.04.2026	125.24	122.97	123.25	124.67	1,777,204.00
08.04.2026	128.38	126.27	126.55	127.97	1,748,515.00
09.04.2026	128.72	127.11	127.34	128.57	1,186,259.00
10.04.2026	128.65	126.90	128.60	127.59	1,498,886.00
13.04.2026	129.22	126.42	126.86	129.14	1,966,712.00
14.04.2026	130.59	128.49	129.62	130.53	1,976,840.00
15.04.2026	132.35	130.03	131.09	132.04	2,026,148.00
16.04.2026	135.80	132.15	132.84	134.85	3,691,909.00
17.04.2026	137.50	134.84	136.16	135.04	3,773,251.00
20.04.2026	136.75	134.59	134.99	135.45	1,819,421.00
21.04.2026	139.12	135.32	136.16	137.93	2,328,976.00
22.04.2026	138.60	135.48	138.51	135.93	1,502,236.00
23.04.2026	136.99	133.77	135.76	135.43	1,292,218.00
24.04.2026	135.57	133.99	135.54	134.01	1,348,883.00
27.04.2026	134.91	133.34	133.34	134.47	2,042,304.00
28.04.2026	135.91	133.49	135.40	133.56	1,257,721.00
29.04.2026	134.17	130.90	133.37	132.27	1,608,951.00
30.04.2026	135.46	131.48	132.00	134.40	2,897,319.00
01.05.2026	135.94	133.72	134.87	133.74	1,236,704.00
05.05.2026	133.35	131.50	132.00	132.39	1,991,425.00
06.05.2026	134.35	132.09	132.45	133.62	2,173,658.00
07.05.2026	134.70	130.44	133.48	130.70	1,875,542.00
08.05.2026	131.62	130.16	131.05	130.47	1,718,015.00
11.05.2026	132.55	130.41	131.35	132.47	1,638,947.00
12.05.2026	134.08	131.07	132.53	133.46	1,421,138.00
13.05.2026	136.27	132.20	132.39	135.00	2,320,508.00
14.05.2026	136.36	134.74	135.98	135.97	1,278,174.00
15.05.2026	137.79	134.22	134.61	135.05	1,921,460.00
18.05.2026	137.12	134.39	135.03	136.59	1,113,256.00
19.05.2026	137.81	134.75	136.37	136.34	1,698,008.00
20.05.2026	138.60	135.70	137.57	137.15	1,477,569.00
21.05.2026	139.57	135.22	136.27	139.01	990,843.00

צרו איתנו קשר *5988