גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלכם

Balchem

מניה BCPC נאסד"ק USD

שער

164.81

שינוי

-0.08%

שינוי ב USD

-0.13

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	164.305	164.305	164.305	164.305	0.00
16:50	163.811	163.811	163.811	163.811	1,995.00
17:00	164.92	164.92	164.92	164.92	2,911.00
17:10	165.18	165.18	165.18	165.18	1,220.00
17:20	165.22	165.22	165.22	165.22	5,039.00
17:30	165.23	165.23	165.23	165.23	12,730.00
17:40	164.96	164.96	164.96	164.96	4,513.00
17:50	164.81	164.81	164.81	164.81	1,164.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.05.2025 17:00	164.69	164.36	164.69	164.36	2,780.00
09.05.2025 17:30	165.03	164.365	164.365	165.03	6,272.00
09.05.2025 18:00	165.48	165.11	165.225	165.16	10,227.00
09.05.2025 18:30	165.645	165.355	165.55	165.355	16,137.00
09.05.2025 19:00	165.005	164.765	165.005	164.765	15,953.00
09.05.2025 19:30	164.62	164.46	164.46	164.51	23,286.00
09.05.2025 20:00	164.695	164.545	164.585	164.695	42,497.00
09.05.2025 20:30	164.89	164.68	164.68	164.85	22,195.00
09.05.2025 21:00	164.64	164.1275	164.61	164.13	109,407.00
09.05.2025 21:30	164.485	164.3	164.3	164.36	37,389.00
09.05.2025 22:00	164.6	164.3	164.59	164.39	134,018.00
09.05.2025 22:30	164.48	163.71	164.36	164.48	200,105.00
12.05.2025 16:30	168.84	168	168	168.155	5,098.00
12.05.2025 17:00	168.02	166.15	168.02	166.15	19,986.00
12.05.2025 17:30	166.735	166.01	166.01	166.22	33,476.00
12.05.2025 18:00	166.13	165.94	166.13	165.94	9,538.00
12.05.2025 18:30	165.94	165.4	165.81	165.4	15,274.00
12.05.2025 19:00	165.6	165.1207	165.1207	165.43	27,499.00
12.05.2025 19:30	165.75	165.19	165.275	165.75	61,451.00
12.05.2025 20:00	166.15	165.535	165.76	165.83	59,865.00
12.05.2025 20:30	165.97	165.75	165.75	165.81	46,029.00
12.05.2025 21:00	165.99	165.385	165.965	165.385	59,105.00
12.05.2025 21:30	165.97	165.45	165.45	165.685	132,196.00
12.05.2025 22:00	166	165.22	165.995	165.22	194,034.00
12.05.2025 22:30	165.5283	165.19	165.32	165.49	187,121.00
13.05.2025 16:30	165.425	165.07	165.425	165.07	1,455.00
13.05.2025 17:00	166.32	165.6	165.6	166.05	9,835.00
13.05.2025 17:30	166.56	166.13	166.5	166.56	31,665.00
13.05.2025 18:00	166.975	165.71	166.72	165.71	68,426.00
13.05.2025 18:30	166.125	165.405	165.81	165.515	57,947.00
13.05.2025 19:00	166.52	165.655	165.655	166.27	82,235.00
13.05.2025 19:30	166.14	165.04	166.14	165.04	126,562.00
13.05.2025 20:00	165.29	164.72	164.72	165.29	81,588.00
13.05.2025 20:30	165.605	165.205	165.605	165.35	100,059.00
13.05.2025 21:00	165.57	165.34	165.4	165.37	148,833.00
13.05.2025 21:30	165.895	165.24	165.35	165.895	115,793.00
13.05.2025 22:00	166.175	165.47	165.86	165.94	135,422.00
13.05.2025 22:30	166.5075	165.1575	166.44	165.1575	515,052.00
14.05.2025 16:30	165.2	163.811	164.07	165.17	8,368.00
14.05.2025 17:00	165.47	164.69	165.23	165.095	54,295.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2024	156.77	154.69	155.77	156.36	75,448.00
16.05.2024	157.02	154.95	156.27	156.63	69,788.00
17.05.2024	157.11	155.02	157.11	155.83	81,568.00
20.05.2024	156.05	153.70	155.39	154.39	124,229.00
21.05.2024	155.74	153.52	154.33	155.50	55,852.00
22.05.2024	156.24	154.82	155.42	155.20	64,902.00
23.05.2024	155.29	152.47	155.20	153.75	115,455.00
24.05.2024	154.75	152.48	154.51	153.02	156,251.00
28.05.2024	153.46	150.60	153.46	152.03	80,241.00
29.05.2024	151.46	149.24	150.61	149.38	55,846.00
30.05.2024	152.96	149.04	150.20	151.16	65,748.00
31.05.2024	154.55	151.12	152.03	153.60	132,731.00
03.06.2024	155.63	152.89	154.56	154.70	82,802.00
04.06.2024	153.97	152.50	153.97	153.17	56,244.00
05.06.2024	157.18	153.34	153.40	155.45	89,551.00
06.06.2024	155.90	151.84	154.65	153.83	94,102.00
07.06.2024	152.99	151.43	152.48	152.25	48,039.00
10.06.2024	151.19	149.27	150.48	151.03	75,025.00
11.06.2024	151.47	149.18	150.51	151.47	110,222.00
12.06.2024	155.63	153.02	155.15	153.24	56,919.00
13.06.2024	152.76	150.00	152.76	152.31	52,658.00
14.06.2024	150.84	149.30	150.59	150.69	77,832.00
17.06.2024	153.94	149.77	150.49	153.84	82,497.00
18.06.2024	154.16	152.49	153.86	152.50	84,226.00
20.06.2024	153.23	150.03	151.27	150.43	65,338.00
21.06.2024	151.60	149.37	150.48	151.60	303,184.00
24.06.2024	153.35	150.99	151.45	151.44	69,881.00
25.06.2024	151.68	149.97	150.94	151.60	80,200.00
26.06.2024	151.95	150.69	151.36	151.03	122,045.00
27.06.2024	151.93	149.60	151.81	151.60	111,522.00
28.06.2024	154.49	151.37	152.64	153.95	359,642.00
01.07.2024	154.85	151.79	153.75	154.10	155,719.00
02.07.2024	159.15	153.04	154.59	158.82	116,854.00
03.07.2024	160.00	158.52	159.23	159.73	80,851.00
05.07.2024	160.66	158.23	158.95	160.51	91,611.00
08.07.2024	163.02	161.56	161.82	162.28	72,485.00
09.07.2024	163.10	161.10	161.99	161.92	82,519.00
10.07.2024	163.02	162.13	162.83	162.89	59,396.00
11.07.2024	168.04	163.75	164.34	164.40	167,465.00
12.07.2024	168.00	165.35	166.14	166.08	186,347.00
15.07.2024	169.20	165.97	167.28	167.94	225,192.00
16.07.2024	176.90	169.03	169.94	176.30	186,548.00
17.07.2024	178.35	170.20	175.40	174.58	160,992.00
18.07.2024	177.30	173.37	174.54	174.03	142,960.00
19.07.2024	174.29	171.87	174.29	172.44	88,312.00
22.07.2024	-99.99	-99.99	172.45	172.55	0.00
23.07.2024	180.76	174.90	175.35	179.69	116,961.00
24.07.2024	180.43	174.95	178.77	174.95	101,034.00
25.07.2024	178.80	174.72	176.25	174.81	202,280.00
26.07.2024	182.59	172.58	178.53	180.78	156,553.00
29.07.2024	186.03	180.09	181.85	181.56	125,181.00
30.07.2024	180.59	176.89	179.90	178.16	164,153.00
31.07.2024	181.03	175.55	176.42	177.46	179,028.00
01.08.2024	178.68	172.63	177.93	175.99	160,664.00
02.08.2024	172.73	169.65	170.82	171.47	166,028.00
05.08.2024	168.61	163.83	166.49	164.27	255,308.00
06.08.2024	168.51	164.10	164.40	165.16	148,469.00
07.08.2024	167.20	162.56	167.14	162.85	89,594.00
08.08.2024	168.48	163.27	164.47	168.18	83,901.00
09.08.2024	168.30	163.00	167.58	163.66	145,129.00
12.08.2024	165.13	162.43	164.15	162.65	78,167.00
13.08.2024	165.32	162.76	163.83	164.62	66,461.00
14.08.2024	165.43	163.35	165.24	164.76	72,891.00
15.08.2024	169.20	167.35	168.45	167.73	91,917.00
16.08.2024	168.83	165.72	167.15	166.29	87,677.00
19.08.2024	169.27	166.57	166.94	168.92	63,876.00
20.08.2024	169.29	167.00	169.26	167.28	57,571.00
21.08.2024	169.50	166.87	168.28	169.27	36,736.00
22.08.2024	169.40	167.47	169.40	167.83	41,016.00
23.08.2024	173.96	168.90	168.90	172.74	92,711.00
26.08.2024	175.84	172.85	173.54	173.19	69,265.00
27.08.2024	173.14	171.29	172.64	172.41	96,393.00
28.08.2024	174.55	171.46	172.26	171.70	53,236.00
29.08.2024	174.08	172.04	172.76	172.47	51,981.00
30.08.2024	177.95	173.14	173.46	177.03	103,564.00
03.09.2024	176.79	171.19	176.35	171.80	104,196.00
04.09.2024	172.90	170.68	171.89	172.54	57,421.00
05.09.2024	173.02	171.02	173.02	171.90	79,112.00
06.09.2024	172.73	167.01	171.90	168.63	130,426.00
09.09.2024	168.76	166.43	168.23	167.16	89,831.00
10.09.2024	168.26	165.87	167.86	167.68	86,946.00
11.09.2024	167.04	163.59	166.67	163.97	124,849.00
12.09.2024	168.43	164.35	164.72	168.13	98,642.00
13.09.2024	173.42	169.68	169.68	171.82	80,624.00
16.09.2024	173.57	170.85	172.56	172.41	56,008.00
17.09.2024	176.40	173.20	173.85	173.24	82,291.00
18.09.2024	179.69	173.18	173.74	176.04	126,282.00
19.09.2024	179.90	175.35	179.69	178.28	143,196.00
20.09.2024	178.57	174.38	178.57	174.73	482,481.00
23.09.2024	177.01	173.22	175.98	175.66	137,171.00
24.09.2024	177.35	174.80	176.14	175.41	105,616.00
25.09.2024	175.89	172.96	175.89	173.73	116,970.00
26.09.2024	176.82	174.70	175.90	175.20	95,476.00
27.09.2024	177.23	174.88	176.75	175.13	105,753.00
30.09.2024	176.19	173.88	174.89	176.00	107,729.00
01.10.2024	176.00	171.96	176.00	172.57	107,424.00
02.10.2024	174.37	171.35	171.35	174.16	92,355.00
03.10.2024	173.07	170.37	172.99	170.97	53,109.00
04.10.2024	173.38	171.20	173.38	172.25	62,558.00
07.10.2024	171.09	168.55	171.09	169.86	85,838.00
08.10.2024	170.91	169.23	170.56	169.81	71,155.00
09.10.2024	172.22	168.88	169.81	171.98	99,134.00
10.10.2024	171.56	168.78	170.12	170.18	100,950.00
11.10.2024	172.58	170.45	170.45	172.21	93,345.00
14.10.2024	174.32	171.07	171.77	172.37	110,609.00
15.10.2024	174.19	171.87	171.87	172.01	83,478.00
16.10.2024	175.18	173.22	173.45	173.78	106,031.00
17.10.2024	174.40	171.53	174.40	172.03	50,619.00
18.10.2024	172.96	170.10	172.96	170.55	86,382.00
21.10.2024	170.36	167.62	170.22	167.78	59,807.00
22.10.2024	167.93	165.80	166.78	167.61	58,880.00
23.10.2024	167.49	165.63	166.37	166.76	55,135.00
24.10.2024	167.28	165.43	166.98	166.16	120,485.00
25.10.2024	182.13	171.00	182.13	171.46	178,090.00
28.10.2024	172.75	169.75	171.94	170.79	200,390.00
29.10.2024	170.63	168.76	169.18	169.26	204,390.00
30.10.2024	173.18	168.88	169.01	168.88	92,225.00
31.10.2024	169.33	167.30	168.08	167.33	94,888.00
04.11.2024	172.57	169.88	171.50	172.51	97,863.00
05.11.2024	175.39	171.41	171.57	175.31	123,631.00
06.11.2024	185.32	179.01	179.13	183.41	241,999.00
07.11.2024	183.56	170.79	183.56	176.63	492,646.00
11.11.2024	182.75	179.75	180.91	181.23	96,590.00
12.11.2024	181.91	177.79	181.10	178.33	92,520.00
13.11.2024	180.76	177.38	180.10	177.59	78,915.00
14.11.2024	178.90	174.98	178.90	176.82	79,506.00
15.11.2024	178.49	175.00	177.53	177.77	191,581.00
18.11.2024	179.15	176.49	177.98	177.08	75,787.00
19.11.2024	177.87	174.80	175.52	177.53	73,901.00
20.11.2024	178.19	175.00	176.86	178.03	82,172.00
21.11.2024	180.56	178.49	179.18	180.31	95,744.00
22.11.2024	182.82	180.09	181.22	182.44	130,425.00
25.11.2024	185.96	182.46	183.33	182.69	206,482.00
26.11.2024	182.99	180.62	181.99	182.32	96,924.00
27.11.2024	183.60	179.52	182.88	179.69	75,692.00
29.11.2024	181.94	179.60	180.79	180.52	54,828.00
02.12.2024	181.79	176.21	180.42	181.08	130,554.00
03.12.2024	180.74	176.97	180.74	177.99	138,477.00
04.12.2024	180.10	176.74	177.91	179.58	87,900.00
05.12.2024	179.08	176.00	178.98	176.38	89,063.00
06.12.2024	178.13	175.49	177.11	177.53	64,233.00
09.12.2024	180.66	175.30	178.97	175.96	85,777.00
10.12.2024	176.46	173.34	176.46	175.39	100,821.00
11.12.2024	178.82	176.29	177.77	178.21	102,490.00
12.12.2024	178.34	176.52	178.22	177.25	80,532.00
13.12.2024	176.72	172.24	176.32	175.73	100,839.00
16.12.2024	176.77	175.20	175.45	176.28	100,938.00
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

צרו איתנו קשר *5988