גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנקורפ

Bancorp

מניה TBBK נאסד"ק USD

שער

50.60

שינוי

-1.19%

שינוי ב USD

-0.61

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	49.36	49.36	49.36	49.36	0.00
16:50	49.94	49.94	49.94	49.94	21,387.00
17:00	49.71	49.71	49.71	49.71	7,574.00
17:10	49.84	49.84	49.84	49.84	6,246.00
17:20	50.005	50.005	50.005	50.005	15,132.00
17:30	49.88	49.88	49.88	49.88	25,561.00
17:40	49.63	49.63	49.63	49.63	58,751.00
17:50	50.09	50.09	50.09	50.09	17,945.00
18:00	50.54	50.54	50.54	50.54	42,941.00
18:10	50.68	50.68	50.68	50.68	4,054.00
18:20	50.54	50.54	50.54	50.54	39,748.00
18:30	50.46	50.46	50.46	50.46	6,354.00
18:40	50.4504	50.4504	50.4504	50.4504	4,126.00
18:50	50.615	50.615	50.615	50.615	4,397.00
19:00	50.62	50.62	50.62	50.62	2,105.00
19:10	50.575	50.575	50.575	50.575	3,474.00
19:20	50.875	50.875	50.875	50.875	10,914.00
19:30	50.805	50.805	50.805	50.805	7,834.00
19:40	50.815	50.815	50.815	50.815	5,685.00
19:50	50.66	50.66	50.66	50.66	4,426.00
20:00	50.75	50.75	50.75	50.75	2,517.00
20:10	50.7	50.7	50.7	50.7	2,502.00
20:20	50.47	50.47	50.47	50.47	3,432.00
20:30	50.555	50.555	50.555	50.555	2,524.00
20:40	50.5	50.5	50.5	50.5	8,191.00
20:50	50.53	50.53	50.53	50.53	1,504.00
21:00	50.58	50.58	50.58	50.58	12,764.00
21:10	50.43	50.43	50.43	50.43	12,063.00
21:20	50.28	50.28	50.28	50.28	11,331.00
21:30	50.445	50.445	50.445	50.445	3,481.00
21:40	50.34	50.34	50.34	50.34	9,675.00
21:50	50.52	50.52	50.52	50.52	4,781.00
22:00	50.53	50.53	50.53	50.53	7,041.00
22:10	50.54	50.54	50.54	50.54	8,363.00
22:20	50.6	50.6	50.6	50.6	6,099.00
22:30	50.435	50.435	50.435	50.435	21,823.00
22:40	50.32	50.32	50.32	50.32	15,489.00
22:50	50.27	50.27	50.27	50.27	22,511.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	51.59	51.12	51.29	51.48	41,519.00
06.06.2025 17:30	51.7	51.455	51.455	51.7	30,853.00
06.06.2025 18:00	51.83	51.37	51.72	51.43	70,111.00
06.06.2025 18:30	51.62	51.38	51.395	51.59	90,413.00
06.06.2025 19:00	51.79	51.63	51.64	51.66	127,125.00
06.06.2025 19:30	51.67	51.55	51.66	51.67	100,198.00
06.06.2025 20:00	51.67	51.56	51.67	51.58	104,013.00
06.06.2025 20:30	51.64	51.475	51.59	51.64	127,090.00
06.06.2025 21:00	51.7	51.54	51.65	51.62	140,012.00
06.06.2025 21:30	51.67	51.6201	51.64	51.67	163,749.00
06.06.2025 22:00	51.78	51.67	51.69	51.76	204,707.00
06.06.2025 22:30	52.18	51.75	51.78	52.14	370,739.00
09.06.2025 16:30	52.95	52.26	52.39	52.95	22,759.00
09.06.2025 17:00	53.36	52.895	53	53.36	60,556.00
09.06.2025 17:30	53.41	53.045	53.31	53.235	74,489.00
09.06.2025 18:00	53.57	53.205	53.28	53.31	77,062.00
09.06.2025 18:30	53.38	53.08	53.32	53.16	110,948.00
09.06.2025 19:00	53.28	53.14	53.14	53.17	80,763.00
09.06.2025 19:30	53.26	53.15	53.1544	53.16	114,497.00
09.06.2025 20:00	53.28	53.13	53.14	53.25	114,618.00
09.06.2025 20:30	53.69	53.25	53.3	53.66	221,452.00
09.06.2025 21:00	53.765	53.6	53.6	53.765	158,652.00
09.06.2025 21:30	53.83	53.61	53.695	53.68	206,028.00
09.06.2025 22:00	53.69	53.5506	53.685	53.57	216,005.00
09.06.2025 22:30	53.61	53.31	53.55	53.47	463,278.00
10.06.2025 16:30	53.92	53.45	53.58	53.92	8,615.00
10.06.2025 17:00	54.37	53.99	53.99	54.105	18,060.00
10.06.2025 17:30	54.06	53.9	54.025	53.94	26,526.00
10.06.2025 18:00	54.54	53.985	53.985	54.54	59,408.00
10.06.2025 18:30	54.6	54.29	54.6	54.33	56,811.00
10.06.2025 19:00	54.36	54.11	54.36	54.11	79,123.00
10.06.2025 19:30	54.32	54.17	54.17	54.25	53,076.00
10.06.2025 20:00	54.2	54.115	54.13	54.17	40,534.00
10.06.2025 20:30	54.19	54	54.19	54.04	54,169.00
10.06.2025 21:00	54.1	53.91	54	53.94	47,245.00
10.06.2025 21:30	54.37	53.945	53.945	54.27	155,199.00
10.06.2025 22:00	54.38	54.28	54.33	54.355	149,813.00
10.06.2025 22:30	54.505	54.2	54.37	54.245	328,192.00
11.06.2025 16:30	54.87	54.34	54.79	54.625	16,570.00
11.06.2025 17:00	54.635	54.48	54.63	54.48	21,013.00
11.06.2025 17:30	54.63	54.4	54.41	54.545	37,827.00
11.06.2025 18:00	54.72	54.4	54.65	54.53	49,208.00
11.06.2025 18:30	54.52	54.18	54.475	54.18	50,409.00
11.06.2025 19:00	54.29	54.12	54.2	54.15	52,964.00
11.06.2025 19:30	54.27	54.09	54.22	54.27	50,878.00
11.06.2025 20:00	54.69	54.31	54.31	54.69	78,011.00
11.06.2025 20:30	54.675	54.55	54.675	54.55	47,947.00
11.06.2025 21:00	54.5	53.8925	54.5	53.995	120,731.00
11.06.2025 21:30	54.14	53.995	54	54.09	130,692.00
11.06.2025 22:00	54.095	53.75	54.095	53.97	187,937.00
11.06.2025 22:30	54.03	53.64	54.03	53.755	324,201.00
12.06.2025 16:30	52.92	51.36	52.92	51.545	36,541.00
12.06.2025 17:00	51.525	51.11	51.525	51.19	64,110.00
12.06.2025 17:30	50.765	50.21	50.68	50.31	162,040.00
12.06.2025 18:00	51	50.25	50.34	50.62	332,667.00
12.06.2025 18:30	50.615	50.235	50.615	50.515	301,770.00
12.06.2025 19:00	51.5175	50.5	50.51	51.5175	462,232.00
12.06.2025 19:30	51.6	51.37	51.44	51.45	476,652.00
12.06.2025 20:00	51.59	51.175	51.56	51.23	420,475.00
12.06.2025 20:30	51.465	51.28	51.31	51.28	430,931.00
12.06.2025 21:00	51.33	50.89	51.33	50.89	371,113.00
12.06.2025 21:30	51.02	50.84	50.882	51	444,761.00
12.06.2025 22:00	51.035	50.93	50.98	51	484,400.00
12.06.2025 22:30	51.34	50.87	50.975	51.18	892,481.00
13.06.2025 16:30	51.1	49.36	51.1	49.76	26,045.00
13.06.2025 17:00	50.095	49.61	49.785	49.65	65,001.00
13.06.2025 17:30	50.54	49.61	49.71	50.47	241,423.00
13.06.2025 18:00	50.82	50.365	50.5	50.455	363,479.00
13.06.2025 18:30	50.6855	50.4504	50.5	50.54	277,105.00
13.06.2025 19:00	50.8866	50.53	50.58	50.78	479,942.00
13.06.2025 19:30	50.815	50.64	50.8	50.65	314,751.00
13.06.2025 20:00	50.7	50.42	50.685	50.445	262,559.00
13.06.2025 20:30	50.59	50.46	50.51	50.52	406,332.00
13.06.2025 21:00	50.525	50.26	50.515	50.41	545,221.00
13.06.2025 21:30	50.59	50.315	50.46	50.5	561,480.00
13.06.2025 22:00	50.6	50.24	50.5	50.29	561,827.00
13.06.2025 22:30	50.5	50.12	50.28	50.5	789,610.00

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

צרו איתנו קשר *5988