גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלקסטון מורטגייג' טראסט > גרפים

עדכון אחרון 17:14

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלקסטון מורטגייג' טראסט

Blackstone Mortgage Trust

מניה BXMT ניו-יורק USD

שער

18.345

שינוי

-0.35%

שינוי ב USD

-0.07

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	18.46	18.46	18.46	18.46	0.00
16:50	18.48	18.48	18.48	18.48	14,256.00
17:00	18.49	18.49	18.49	18.49	10,532.00
17:10	18.41	18.41	18.41	18.41	8,811.00
17:20	18.345	18.345	18.345	18.345	17,332.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	19.01	18.92	18.96	19.01	67,291.00
03.10.2025 17:30	19.0303	18.995	19.01	19	72,446.00
03.10.2025 18:00	19.005	18.9075	19	18.925	107,322.00
03.10.2025 18:30	18.96	18.89	18.93	18.91	101,014.00
03.10.2025 19:00	18.94	18.9056	18.9101	18.9135	136,775.00
03.10.2025 19:30	18.91	18.81	18.91	18.81	148,760.00
03.10.2025 20:00	18.845	18.805	18.825	18.815	250,434.00
03.10.2025 20:30	18.82	18.78	18.81	18.79	243,958.00
03.10.2025 21:00	18.835	18.765	18.8	18.825	298,984.00
03.10.2025 21:30	18.8259	18.765	18.8259	18.8	343,561.00
03.10.2025 22:00	18.859	18.8	18.8	18.855	372,864.00
03.10.2025 22:30	18.86	18.8	18.845	18.845	357,519.00
06.10.2025 16:30	18.76	18.58	18.76	18.6027	7,004.00
06.10.2025 17:00	18.755	18.64	18.64	18.735	31,073.00
06.10.2025 17:30	18.785	18.74	18.74	18.785	45,580.00
06.10.2025 18:00	18.785	18.745	18.78	18.755	79,391.00
06.10.2025 18:30	18.755	18.72	18.74	18.75	82,638.00
06.10.2025 19:00	18.755	18.71	18.745	18.745	102,745.00
06.10.2025 19:30	18.74	18.635	18.74	18.65	150,984.00
06.10.2025 20:00	18.685	18.655	18.655	18.6651	187,321.00
06.10.2025 20:30	18.67	18.615	18.67	18.66	140,356.00
06.10.2025 21:00	18.665	18.6	18.665	18.61	178,458.00
06.10.2025 21:30	18.62	18.59	18.61	18.61	281,536.00
06.10.2025 22:00	18.62	18.51	18.62	18.525	243,080.00
06.10.2025 22:30	18.595	18.515	18.53	18.54	420,059.00
07.10.2025 16:30	18.57	18.415	18.415	18.465	29,360.00
07.10.2025 17:00	18.495	18.44	18.48	18.48	37,810.00
07.10.2025 17:30	18.52	18.43	18.48	18.44	67,913.00
07.10.2025 18:00	18.5	18.44	18.455	18.5	99,411.00
07.10.2025 18:30	18.52	18.48	18.495	18.5	102,368.00
07.10.2025 19:00	18.5055	18.475	18.505	18.5	129,509.00
07.10.2025 19:30	18.52	18.47	18.5	18.4701	155,632.00
07.10.2025 20:00	18.505	18.49	18.49	18.495	144,102.00
07.10.2025 20:30	18.515	18.48	18.5	18.5	201,183.00
07.10.2025 21:00	18.505	18.47	18.4965	18.47	153,883.00
07.10.2025 21:30	18.465	18.39	18.465	18.39	218,699.00
07.10.2025 22:00	18.465	18.37	18.43	18.37	418,017.00
07.10.2025 22:30	18.435	18.355	18.37	18.355	533,181.00
08.10.2025 16:30	18.44	18.3	18.44	18.335	10,332.00
08.10.2025 17:00	18.42	18.335	18.335	18.41	51,252.00
08.10.2025 17:30	18.42	18.395	18.42	18.415	54,583.00
08.10.2025 18:00	18.43	18.375	18.415	18.43	78,660.00
08.10.2025 18:30	18.46	18.425	18.44	18.445	108,627.00
08.10.2025 19:00	18.495	18.435	18.435	18.4759	133,584.00
08.10.2025 19:30	18.49	18.44	18.475	18.455	171,520.00
08.10.2025 20:00	18.5	18.45	18.465	18.45	184,287.00
08.10.2025 20:30	18.495	18.45	18.455	18.45	229,552.00
08.10.2025 21:00	18.48	18.44	18.45	18.44	273,559.00
08.10.2025 21:30	18.48	18.435	18.445	18.475	346,704.00
08.10.2025 22:00	18.49	18.445	18.475	18.475	380,424.00
08.10.2025 22:30	18.4755	18.385	18.4725	18.39	528,956.00
09.10.2025 16:30	18.5	18.4	18.4	18.435	10,091.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	17.81	17.59	17.64	17.68	1,208,422.00
11.10.2024	17.80	17.65	17.76	17.71	1,148,012.00
14.10.2024	18.08	17.66	17.67	18.04	1,288,871.00
15.10.2024	18.45	18.05	18.06	18.34	1,801,992.00
16.10.2024	18.79	18.48	18.50	18.74	1,198,803.00
17.10.2024	18.75	18.52	18.70	18.73	1,029,189.00
18.10.2024	19.05	18.67	18.82	19.02	1,409,080.00
21.10.2024	19.00	18.46	19.00	18.66	2,178,519.00
22.10.2024	18.72	18.58	18.66	18.61	2,267,659.00
23.10.2024	19.37	18.42	18.46	19.10	2,888,710.00
24.10.2024	19.19	18.67	19.19	18.93	2,647,239.00
25.10.2024	19.00	18.52	18.93	18.55	1,323,409.00
28.10.2024	18.80	18.46	18.51	18.56	1,234,814.00
29.10.2024	18.51	18.11	18.42	18.51	1,551,216.00
30.10.2024	18.90	18.45	18.50	18.64	1,232,803.00
31.10.2024	18.61	18.21	18.55	18.21	1,183,865.00
04.11.2024	18.50	18.19	18.27	18.38	1,253,637.00
05.11.2024	18.40	18.20	18.33	18.38	869,841.00
06.11.2024	18.92	18.33	18.75	18.57	2,011,977.00
07.11.2024	19.00	18.49	18.55	18.95	1,980,007.00
11.11.2024	19.28	18.98	19.14	18.98	1,310,546.00
12.11.2024	18.91	18.26	18.84	18.26	1,505,826.00
13.11.2024	18.45	18.14	18.37	18.18	1,270,654.00
14.11.2024	18.43	18.09	18.27	18.17	1,038,392.00
15.11.2024	18.24	17.83	18.24	17.85	1,696,838.00
18.11.2024	18.05	17.76	17.80	18.04	1,533,329.00
19.11.2024	18.70	17.85	17.87	18.65	1,348,932.00
20.11.2024	18.72	18.38	18.52	18.56	996,036.00
21.11.2024	18.84	18.54	18.54	18.78	1,219,896.00
22.11.2024	19.02	18.64	18.86	18.66	1,541,589.00
25.11.2024	19.03	18.72	18.82	18.95	1,764,021.00
26.11.2024	19.15	18.68	18.93	19.14	1,089,932.00
27.11.2024	19.40	19.07	19.18	19.24	1,616,173.00
29.11.2024	19.43	19.00	19.24	19.22	1,354,610.00
02.12.2024	19.20	18.94	19.20	19.09	1,483,526.00
03.12.2024	19.18	18.75	19.11	18.81	983,034.00
04.12.2024	18.92	18.69	18.71	18.80	959,579.00
05.12.2024	18.96	18.62	18.87	18.66	827,709.00
06.12.2024	18.87	18.65	18.75	18.74	902,424.00
09.12.2024	19.09	18.81	18.83	18.87	959,757.00
10.12.2024	18.94	18.60	18.90	18.94	1,162,677.00
11.12.2024	19.47	19.02	19.15	19.23	1,473,835.00
12.12.2024	19.31	18.98	19.00	19.28	1,318,397.00
13.12.2024	19.35	19.07	19.29	19.29	1,243,850.00
16.12.2024	19.30	19.11	19.13	19.11	916,334.00
17.12.2024	19.12	18.52	19.02	18.65	1,613,054.00
18.12.2024	18.85	17.77	18.70	17.83	1,828,883.00
19.12.2024	18.19	17.72	17.88	17.73	2,113,418.00
20.12.2024	18.23	17.56	17.67	18.15	3,158,413.00
23.12.2024	18.12	17.90	18.04	18.02	1,170,708.00
24.12.2024	18.31	17.90	17.95	18.29	638,329.00
26.12.2024	18.29	18.09	18.19	18.12	854,372.00
27.12.2024	18.20	17.81	18.08	17.91	1,725,499.00
30.12.2024	17.83	17.52	17.77	17.71	2,663,327.00
31.12.2024	17.54	17.13	17.28	17.41	2,510,631.00
06.01.2025	18.11	17.84	18.00	17.89	1,793,828.00
07.01.2025	18.04	17.66	17.85	17.74	1,630,026.00
08.01.2025	17.73	17.49	17.65	17.55	2,176,688.00
10.01.2025	17.35	16.72	17.34	17.15	3,946,506.00
13.01.2025	17.47	16.81	17.00	17.40	1,706,684.00
14.01.2025	17.99	17.44	17.44	17.93	1,904,800.00
15.01.2025	18.55	18.00	18.41	18.16	2,136,138.00
16.01.2025	18.33	18.02	18.12	18.32	1,223,552.00
17.01.2025	18.58	18.30	18.50	18.43	1,294,914.00
21.01.2025	18.51	18.09	18.43	18.26	1,194,940.00
22.01.2025	18.24	17.65	18.20	17.72	1,828,578.00
23.01.2025	17.84	17.55	17.72	17.60	1,103,217.00
24.01.2025	17.89	17.57	17.57	17.78	1,073,024.00
27.01.2025	18.22	17.64	17.75	18.22	1,287,474.00
28.01.2025	18.30	17.92	18.16	17.94	970,476.00
29.01.2025	18.10	17.62	17.89	17.72	745,796.00
30.01.2025	18.26	17.77	17.93	18.03	1,865,366.00
31.01.2025	18.25	17.84	18.12	18.00	1,065,144.00
03.02.2025	17.90	17.57	17.62	17.88	210,821.00
04.02.2025	18.53	17.82	17.96	18.49	1,281,794.00
05.02.2025	18.66	18.44	18.50	18.58	495,769.00
06.02.2025	18.90	18.69	18.74	18.90	1,707,905.00
07.02.2025	18.87	18.50	18.84	18.71	1,096,819.00
10.02.2025	18.70	18.39	18.70	18.63	1,087,955.00
11.02.2025	18.95	18.59	18.60	18.93	2,653,491.00
12.02.2025	19.68	18.52	18.53	19.23	3,269,743.00
13.02.2025	20.00	19.25	19.40	19.98	1,343,259.00
14.02.2025	20.36	19.92	20.00	20.33	3,296,351.00
18.02.2025	20.67	20.21	20.26	20.53	2,406,096.00
19.02.2025	20.73	20.29	20.35	20.65	2,157,792.00
20.02.2025	21.09	20.53	20.75	20.57	2,447,535.00
21.02.2025	20.84	20.02	20.83	20.25	2,144,244.00
24.02.2025	20.63	20.24	20.24	20.44	1,550,071.00
25.02.2025	20.50	19.86	20.29	20.39	1,683,331.00
26.02.2025	20.64	20.36	20.41	20.55	1,458,652.00
27.02.2025	20.73	20.43	20.64	20.43	1,423,507.00
28.02.2025	20.82	20.41	20.43	20.78	1,403,908.00
03.03.2025	20.79	20.14	20.74	20.20	2,423,427.00
04.03.2025	20.27	19.87	19.97	20.09	1,821,205.00
05.03.2025	20.24	19.87	20.08	20.04	1,166,998.00
06.03.2025	20.02	19.68	19.92	19.87	1,026,702.00
07.03.2025	20.56	19.84	19.84	20.42	1,452,573.00
10.03.2025	20.80	20.20	20.42	20.33	2,107,908.00
11.03.2025	20.60	20.06	20.40	20.22	1,876,729.00
12.03.2025	20.47	20.11	20.35	20.34	1,531,546.00
13.03.2025	20.75	19.87	20.49	20.09	2,051,304.00
14.03.2025	20.65	20.18	20.36	20.61	1,193,409.00
17.03.2025	20.92	20.52	20.63	20.85	2,013,493.00
18.03.2025	20.97	20.76	20.86	20.91	1,806,483.00
19.03.2025	21.18	20.91	21.00	21.07	1,896,115.00
20.03.2025	21.24	21.03	21.03	21.06	1,466,349.00
21.03.2025	21.09	20.60	21.01	20.74	3,148,151.00
24.03.2025	20.91	20.60	20.82	20.62	1,168,782.00
25.03.2025	20.68	20.21	20.64	20.29	1,498,439.00
26.03.2025	20.33	20.08	20.33	20.26	1,060,028.00
27.03.2025	20.40	20.17	20.20	20.28	797,324.00
28.03.2025	20.40	19.75	20.27	19.86	1,353,135.00
31.03.2025	20.04	19.23	19.43	20.00	1,654,870.00
01.04.2025	20.23	19.79	20.00	19.90	1,685,934.00
02.04.2025	20.02	19.66	19.75	19.87	1,871,237.00
03.04.2025	19.81	19.14	19.27	19.30	2,343,056.00
04.04.2025	18.94	18.11	18.94	18.35	3,103,043.00
07.04.2025	18.87	17.17	17.60	17.75	4,358,271.00
08.04.2025	18.43	17.07	18.27	17.17	2,623,254.00
09.04.2025	18.45	16.51	17.03	18.31	3,085,594.00
10.04.2025	17.96	16.97	17.92	17.40	2,257,747.00
11.04.2025	17.60	16.71	17.18	17.53	3,072,487.00
14.04.2025	18.25	17.67	17.89	18.10	1,749,759.00
15.04.2025	18.48	18.02	18.02	18.35	1,769,840.00
16.04.2025	18.36	17.93	18.28	18.09	1,346,693.00
17.04.2025	18.43	18.09	18.10	18.35	920,263.00
21.04.2025	18.26	17.87	18.26	18.20	878,214.00
22.04.2025	18.78	18.29	18.46	18.77	1,251,848.00
23.04.2025	19.33	18.74	19.20	18.81	1,052,664.00
24.04.2025	18.92	18.63	18.91	18.69	975,958.00
25.04.2025	18.83	18.56	18.71	18.72	659,568.00
28.04.2025	19.17	18.72	18.75	19.03	1,007,885.00
29.04.2025	19.08	18.74	18.96	18.96	1,040,948.00
30.04.2025	19.17	18.37	18.85	19.05	1,489,415.00
01.05.2025	19.21	18.81	19.08	18.97	1,232,602.00
02.05.2025	19.25	18.91	19.10	19.15	1,576,053.00
05.05.2025	19.24	18.86	19.11	18.91	1,112,585.00
06.05.2025	18.97	18.59	18.80	18.69	1,095,158.00
07.05.2025	18.93	18.65	18.69	18.76	806,555.00
08.05.2025	19.20	18.85	19.08	19.01	1,513,156.00
09.05.2025	19.11	18.89	19.04	18.96	1,510,501.00
12.05.2025	19.66	19.17	19.44	19.65	1,090,270.00
13.05.2025	19.88	19.67	19.78	19.75	1,078,048.00
14.05.2025	19.78	19.36	19.75	19.49	1,332,923.00
15.05.2025	19.65	19.44	19.45	19.59	750,478.00
16.05.2025	19.70	19.52	19.64	19.63	1,089,478.00
19.05.2025	19.49	19.30	19.30	19.49	768,255.00
20.05.2025	19.48	19.31	19.32	19.34	717,411.00
21.05.2025	19.33	18.51	19.13	18.55	1,578,115.00
22.05.2025	18.88	18.22	18.49	18.68	1,219,240.00
23.05.2025	18.87	18.44	18.44	18.73	983,281.00
27.05.2025	19.01	18.67	18.95	18.98	1,035,515.00
28.05.2025	19.11	18.84	18.94	18.84	1,061,238.00
29.05.2025	19.11	18.82	19.00	19.10	822,594.00
30.05.2025	19.06	18.80	19.06	18.89	1,340,628.00
02.06.2025	18.81	18.53	18.69	18.57	1,156,747.00
03.06.2025	18.89	18.36	18.50	18.78	1,072,444.00
04.06.2025	18.86	18.67	18.79	18.75	722,583.00
05.06.2025	18.92	18.70	18.74	18.82	784,076.00
06.06.2025	19.07	18.87	19.00	19.01	736,597.00
09.06.2025	19.37	18.94	19.03	19.23	1,067,249.00
10.06.2025	19.55	19.24	19.39	19.43	935,859.00
11.06.2025	19.63	19.44	19.52	19.47	767,592.00
12.06.2025	19.56	19.34	19.38	19.49	752,083.00
13.06.2025	19.38	19.08	19.30	19.12	924,496.00
16.06.2025	19.47	19.19	19.37	19.23	1,043,502.00
17.06.2025	19.34	19.01	19.07	19.02	1,727,777.00
18.06.2025	19.49	19.00	19.00	19.32	1,964,505.00
20.06.2025	19.51	19.00	19.50	19.33	3,836,124.00
23.06.2025	19.56	19.17	19.27	19.54	1,336,913.00
24.06.2025	19.97	19.69	19.72	19.74	1,432,616.00
25.06.2025	19.91	19.58	19.70	19.59	1,222,309.00
26.06.2025	19.87	19.64	19.73	19.79	1,206,868.00
27.06.2025	19.95	19.57	19.81	19.73	2,976,541.00
30.06.2025	19.42	19.07	19.26	19.25	1,386,688.00
01.07.2025	19.75	19.20	19.25	19.58	940,751.00
02.07.2025	19.87	19.56	19.56	19.84	1,011,616.00
03.07.2025	20.04	19.80	19.85	19.83	497,495.00
07.07.2025	19.76	19.42	19.66	19.44	817,704.00
08.07.2025	19.83	19.45	19.45	19.64	996,068.00
09.07.2025	19.81	19.65	19.67	19.79	640,294.00
10.07.2025	20.23	19.78	19.79	20.12	907,938.00
11.07.2025	20.02	19.85	20.00	19.91	749,372.00
14.07.2025	20.11	19.87	19.92	19.92	901,762.00
15.07.2025	19.99	19.65	19.95	19.68	1,093,572.00
16.07.2025	19.90	19.54	19.70	19.72	1,175,067.00
17.07.2025	19.70	19.37	19.63	19.46	1,712,429.00
18.07.2025	19.74	19.14	19.63	19.24	1,346,520.00
21.07.2025	19.42	19.16	19.37	19.21	1,003,072.00
22.07.2025	19.55	19.14	19.14	19.43	886,666.00
23.07.2025	19.74	19.47	19.52	19.61	1,057,260.00
24.07.2025	19.88	19.45	19.49	19.55	1,044,274.00
25.07.2025	19.65	19.44	19.54	19.61	935,481.00
28.07.2025	19.62	19.29	19.62	19.29	968,620.00
29.07.2025	19.43	19.23	19.35	19.37	1,026,771.00
30.07.2025	19.40	18.63	19.04	18.64	1,973,478.00
31.07.2025	18.58	18.23	18.40	18.48	1,920,523.00
01.08.2025	18.78	18.44	18.44	18.64	1,983,694.00
04.08.2025	18.95	18.51	18.65	18.90	943,406.00
05.08.2025	18.92	18.72	18.84	18.88	900,645.00
06.08.2025	18.92	18.58	18.92	18.65	1,064,466.00
07.08.2025	18.90	18.65	18.80	18.78	570,567.00
08.08.2025	18.93	18.72	18.83	18.88	844,200.00
11.08.2025	18.95	18.53	18.92	18.60	1,217,125.00
12.08.2025	19.00	18.72	18.72	19.00	964,746.00
13.08.2025	19.36	19.01	19.02	19.35	1,252,846.00
14.08.2025	19.17	18.92	19.15	19.05	709,743.00
15.08.2025	19.15	18.80	19.08	18.87	1,068,575.00
18.08.2025	18.89	18.61	18.85	18.66	820,308.00
19.08.2025	18.99	18.68	18.72	18.91	844,699.00
20.08.2025	19.08	18.87	18.94	18.98	643,362.00
21.08.2025	18.90	18.72	18.85	18.77	548,427.00
22.08.2025	19.55	18.80	18.81	19.52	1,273,093.00
25.08.2025	19.52	19.32	19.46	19.32	822,518.00
26.08.2025	19.48	19.12	19.25	19.40	896,505.00
27.08.2025	19.56	19.32	19.33	19.43	631,142.00
28.08.2025	19.49	19.30	19.49	19.42	618,069.00
29.08.2025	19.57	19.38	19.40	19.56	582,596.00
02.09.2025	19.43	19.16	19.26	19.35	913,796.00
03.09.2025	19.53	19.20	19.20	19.43	741,570.00
04.09.2025	19.81	19.33	19.53	19.78	633,571.00
05.09.2025	20.17	19.88	19.89	20.08	1,028,152.00
08.09.2025	20.06	19.79	19.97	19.93	1,110,908.00
09.09.2025	20.06	19.84	19.86	19.87	794,254.00
10.09.2025	20.08	19.80	19.87	19.90	1,006,222.00
11.09.2025	20.10	19.70	19.90	19.73	1,020,383.00
12.09.2025	19.79	19.46	19.70	19.52	733,779.00
15.09.2025	19.68	19.40	19.63	19.52	582,036.00
16.09.2025	19.69	19.30	19.56	19.36	804,042.00
17.09.2025	19.74	19.28	19.42	19.34	1,207,508.00
18.09.2025	19.56	19.11	19.35	19.46	534,259.00
19.09.2025	19.56	19.33	19.55	19.38	1,024,585.00
22.09.2025	19.44	19.01	19.35	19.06	677,692.00
23.09.2025	19.24	18.82	19.08	18.90	823,365.00
24.09.2025	19.00	18.75	18.90	18.77	765,467.00
25.09.2025	18.83	18.61	18.68	18.63	607,125.00
26.09.2025	18.75	18.57	18.63	18.73	642,220.00
29.09.2025	18.79	18.54	18.76	18.76	721,671.00
30.09.2025	18.42	18.21	18.35	18.41	728,780.00
01.10.2025	18.65	18.23	18.31	18.59	801,052.00
02.10.2025	18.70	18.45	18.50	18.70	496,327.00
03.10.2025	19.03	18.76	18.83	18.83	599,387.00
06.10.2025	18.79	18.51	18.76	18.54	629,871.00
07.10.2025	18.57	18.33	18.49	18.35	762,945.00
08.10.2025	18.51	18.30	18.44	18.41	725,173.00

צרו איתנו קשר *5988