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 31.07.2026

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	156.395	156.395	156.395	156.395	0.00
16:50	156.77	156.77	156.77	156.77	20,639.00
17:00	156.03	156.03	156.03	156.03	22,554.00
17:10	156.32	156.32	156.32	156.32	16,740.00
17:20	155.8201	155.8201	155.8201	155.8201	13,570.00
17:30	156.075	156.075	156.075	156.075	17,059.00
17:40	156.195	156.195	156.195	156.195	12,890.00
17:50	156.19	156.19	156.19	156.19	12,361.00
18:00	156.43	156.43	156.43	156.43	14,605.00
18:10	156.57	156.57	156.57	156.57	16,548.00
18:20	156.78	156.78	156.78	156.78	13,372.00
18:30	156.555	156.555	156.555	156.555	16,128.00
18:40	156.98	156.98	156.98	156.98	22,518.00
18:50	156.93	156.93	156.93	156.93	36,931.00
19:00	156.92	156.92	156.92	156.92	16,725.00
19:10	156.9307	156.9307	156.9307	156.9307	7,937.00
19:20	156.95	156.95	156.95	156.95	14,220.00
19:30	156.98	156.98	156.98	156.98	11,194.00
19:40	157.095	157.095	157.095	157.095	20,365.00
19:50	156.86	156.86	156.86	156.86	19,439.00
20:00	157.01	157.01	157.01	157.01	14,905.00
20:10	157.06	157.06	157.06	157.06	79,918.00
20:20	156.9	156.9	156.9	156.9	12,582.00
20:30	156.995	156.995	156.995	156.995	13,289.00
20:40	156.83	156.83	156.83	156.83	9,708.00
20:50	156.8	156.8	156.8	156.8	14,035.00
21:00	156.805	156.805	156.805	156.805	12,532.00
21:10	156.6	156.6	156.6	156.6	11,902.00
21:20	156.305	156.305	156.305	156.305	16,796.00
21:30	156.575	156.575	156.575	156.575	19,213.00
21:40	156.52	156.52	156.52	156.52	16,312.00
21:50	156.825	156.825	156.825	156.825	10,620.00
22:00	156.735	156.735	156.735	156.735	14,939.00
22:10	156.61	156.61	156.61	156.61	24,533.00
22:20	156.87	156.87	156.87	156.87	24,123.00
22:30	156.84	156.84	156.84	156.84	27,240.00
22:40	156.625	156.625	156.625	156.625	69,103.00
22:50	157.025	157.025	157.025	157.025	43,658.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2026 17:00	155.835	155.33	155.57	155.485	1,399,081.00
28.07.2026 17:30	155.92	154.9159	155.5439	155.85	2,500,684.00
28.07.2026 18:00	155.965	155.31	155.965	155.7475	3,049,492.00
28.07.2026 18:30	156.185	155.65	155.67	155.98	4,497,584.00
28.07.2026 19:00	156.105	155.82	155.96	156.105	2,629,597.00
28.07.2026 19:30	156.346	156.05	156.16	156.31	2,577,613.00
28.07.2026 20:00	156.37	155.86	156.24	156.3	3,020,625.00
28.07.2026 20:30	156.3881	156.14	156.305	156.14	4,935,884.00
28.07.2026 21:00	156.53	156.14	156.14	156.41	5,360,168.00
28.07.2026 21:30	156.66	156.38	156.42	156.48	4,874,207.00
28.07.2026 22:00	157.28	156.355	156.44	156.99	5,864,985.00
28.07.2026 22:30	157.22	156.595	156.89	156.61	7,424,973.00
29.07.2026 16:30	157.06	153.64	155.78	153.65	348,450.00
29.07.2026 17:00	154.97	152.815	153.39	154.845	1,068,225.00
29.07.2026 17:30	154.935	154.35	154.53	154.89	1,117,303.00
29.07.2026 18:00	155.06	154.775	154.89	154.975	1,521,996.00
29.07.2026 18:30	155.11	153.94	155.06	154.04	2,499,312.00
29.07.2026 19:00	154.08	153.81	154.0025	154.08	1,512,065.00
29.07.2026 19:30	154.245	153.84	154.09	154	2,174,691.00
29.07.2026 20:00	154.62	154.01	154.1468	154.44	2,732,522.00
29.07.2026 20:30	154.4725	154.135	154.29	154.2	3,800,041.00
29.07.2026 21:00	154.61	153.49	154.42	153.51	5,044,791.00
29.07.2026 21:30	155.1414	153.465	153.59	155.125	5,242,390.00
29.07.2026 22:00	155.16	152.86	155.16	152.86	7,680,301.00
29.07.2026 22:30	152.885	151.735	152.868	152.39	12,142,500.00
30.07.2026 16:30	154.2593	153.16	154.19	153.555	213,301.00
30.07.2026 17:00	155.18	153.605	153.605	155.08	854,975.00
30.07.2026 17:30	155.26	154.585	154.915	154.705	1,114,233.00
30.07.2026 18:00	154.6	153.99	154.58	154.335	1,187,636.00
30.07.2026 18:30	155.08	154.214	154.255	155.08	1,720,729.00
30.07.2026 19:00	155.85	155.18	155.18	155.765	1,514,250.00
30.07.2026 19:30	156.2625	155.855	155.87	156	1,747,446.00
30.07.2026 20:00	156.16	155.7	156.09	155.7	2,596,804.00
30.07.2026 20:30	155.81	155.445	155.65	155.51	3,050,842.00
30.07.2026 21:00	155.66	155.49	155.49	155.64	3,933,126.00
30.07.2026 21:30	155.965	155.5729	155.655	155.93	4,227,562.00
30.07.2026 22:00	156.1399	155.85	155.9631	155.99	4,876,378.00
30.07.2026 22:30	156.28	155.945	155.945	156.23	6,840,284.00
31.07.2026 16:30	157.03	156.03	156.435	156.105	222,083.00
31.07.2026 17:00	156.5	155.785	156.08	156.4	581,293.00
31.07.2026 17:30	156.5999	155.93	156.5999	156.25	921,426.00
31.07.2026 18:00	156.78	156.18	156.18	156.62	1,308,643.00
31.07.2026 18:30	157.26	156.685	156.705	157.11	2,136,912.00
31.07.2026 19:00	157.1	156.725	156.94	156.92	1,501,280.00
31.07.2026 19:30	157.2	156.845	156.9	156.9101	1,812,879.00
31.07.2026 20:00	157.155	156.845	157.155	157.03	2,499,247.00
31.07.2026 20:30	156.98	156.6	156.98	156.6	3,236,819.00
31.07.2026 21:00	156.725	156.305	156.725	156.56	3,273,170.00
31.07.2026 21:30	156.865	156.49	156.55	156.665	3,377,950.00
31.07.2026 22:00	156.88	156.61	156.725	156.855	4,281,919.00
31.07.2026 22:30	157.13	156.57	156.885	156.57	5,842,388.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.08.2025	101.57	100.24	100.46	101.41	2,343,536.00
05.08.2025	102.00	100.23	101.86	100.66	3,629,692.00
06.08.2025	102.39	100.66	101.01	102.29	3,755,655.00
07.08.2025	103.41	101.42	102.79	102.21	3,906,557.00
08.08.2025	103.97	102.36	102.81	103.09	3,083,139.00
11.08.2025	103.74	102.74	103.17	103.27	2,812,263.00
12.08.2025	104.47	103.36	103.65	103.61	2,870,380.00
13.08.2025	104.08	100.08	103.53	101.91	4,605,220.00
14.08.2025	103.99	102.16	103.95	103.35	2,942,808.00
15.08.2025	103.51	100.83	103.36	101.00	3,736,000.00
18.08.2025	101.82	100.83	100.91	101.74	2,965,932.00
19.08.2025	102.13	100.84	101.27	101.08	3,106,164.00
20.08.2025	101.62	99.67	100.79	101.25	2,581,281.00
21.08.2025	101.90	100.44	101.01	101.78	2,449,178.00
22.08.2025	103.13	101.90	102.15	102.54	3,471,607.00
25.08.2025	103.67	101.71	102.30	103.12	2,463,846.00
26.08.2025	104.76	102.55	102.89	104.59	3,619,436.00
27.08.2025	105.51	104.30	104.46	105.03	2,383,947.00
28.08.2025	106.30	104.71	105.02	106.10	2,776,313.00
29.08.2025	106.57	104.92	106.24	105.60	2,933,026.00
02.09.2025	105.00	103.34	104.54	104.70	3,307,666.00
03.09.2025	105.03	103.61	104.69	104.68	2,256,536.00
04.09.2025	105.69	104.78	105.11	105.56	2,308,335.00
05.09.2025	106.06	102.89	105.65	103.69	2,780,337.00
08.09.2025	104.65	103.49	103.84	104.02	3,055,208.00
09.09.2025	106.18	103.17	103.89	104.77	3,918,121.00
10.09.2025	104.96	102.63	104.51	104.00	2,737,348.00
11.09.2025	106.33	103.66	104.00	105.60	3,697,841.00
12.09.2025	106.52	105.05	105.16	106.48	2,609,241.00
15.09.2025	107.01	106.10	107.01	106.42	2,014,719.00
16.09.2025	107.00	104.77	106.44	105.49	2,369,273.00
17.09.2025	107.21	105.81	105.83	107.01	2,935,316.00
18.09.2025	108.59	106.83	107.52	108.59	1,033,033.00
19.09.2025	109.21	108.17	108.69	108.74	2,770,044.00
22.09.2025	109.71	107.27	107.58	109.47	1,512,486.00
23.09.2025	110.87	108.10	109.44	108.66	856,566.00
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