גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנקורפ

Bancorp

מניה TBBK נאסד"ק USD

שער

62.17

שינוי

-1.21%

שינוי ב USD

-0.76

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	62.1055	62.1055	62.1055	62.1055	0.00
16:50	62.49	62.49	62.49	62.49	11,319.00
17:00	61.93	61.93	61.93	61.93	9,488.00
17:10	61.3	61.3	61.3	61.3	12,346.00
17:20	61.38	61.38	61.38	61.38	12,972.00
17:30	61.76	61.76	61.76	61.76	18,051.00
17:40	62.16	62.16	62.16	62.16	29,292.00
17:50	62.1	62.1	62.1	62.1	4,560.00
18:00	62.155	62.155	62.155	62.155	2,699.00
18:10	62.1	62.1	62.1	62.1	13,369.00
18:20	62.17	62.17	62.17	62.17	3,926.00
18:30	62.605	62.605	62.605	62.605	11,328.00
18:40	62.865	62.865	62.865	62.865	6,479.00
18:50	62.68	62.68	62.68	62.68	4,485.00
19:00	62.67	62.67	62.67	62.67	7,315.00
19:10	62.58	62.58	62.58	62.58	6,987.00
19:20	62.52	62.52	62.52	62.52	4,760.00
19:30	62.625	62.625	62.625	62.625	8,932.00
19:40	62.55	62.55	62.55	62.55	2,589.00
19:50	62.51	62.51	62.51	62.51	4,635.00
20:00	62.445	62.445	62.445	62.445	9,358.00
20:10	62.58	62.58	62.58	62.58	4,271.00
20:20	62.54	62.54	62.54	62.54	4,589.00
20:30	62.595	62.595	62.595	62.595	5,904.00
20:40	62.53	62.53	62.53	62.53	5,460.00
20:50	62.63	62.63	62.63	62.63	4,530.00
21:00	62.57	62.57	62.57	62.57	7,021.00
21:10	62.68	62.68	62.68	62.68	3,650.00
21:20	62.65	62.65	62.65	62.65	3,316.00
21:30	62.59	62.59	62.59	62.59	4,268.00
21:40	62.6	62.6	62.6	62.6	11,078.00
21:50	62.49	62.49	62.49	62.49	3,481.00
22:00	62.6001	62.6001	62.6001	62.6001	4,329.00
22:10	62.57	62.57	62.57	62.57	6,990.00
22:20	62.62	62.62	62.62	62.62	10,792.00
22:30	62.61	62.61	62.61	62.61	16,435.00
22:40	62.585	62.585	62.585	62.585	8,324.00
22:50	62.775	62.775	62.775	62.775	16,685.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	78.935	78.5325	78.5325	78.83	59,221.00
30.10.2025 17:00	79.18	78.715	78.975	78.715	74,113.00
30.10.2025 17:30	78.735	78.235	78.53	78.235	113,426.00
30.10.2025 18:00	78.48	77.765	78.34	77.765	132,668.00
30.10.2025 18:30	77.88	77.645	77.76	77.79	113,107.00
30.10.2025 19:00	77.95	77.415	77.69	77.95	163,304.00
30.10.2025 19:30	77.77	77.43	77.69	77.475	240,271.00
30.10.2025 20:00	77.58	77.32	77.57	77.58	264,131.00
30.10.2025 20:30	77.55	77.1441	77.52	77.22	335,123.00
30.10.2025 21:00	77.25	76.89	77.155	76.975	557,251.00
30.10.2025 21:30	77.15	76.615	77.06	77.15	772,220.00
31.10.2025 16:30	67.81	65.19	67.81	65.81	1,011,658.00
31.10.2025 17:00	65.98	64.97	65.81	65.615	1,120,353.00
31.10.2025 17:30	66.175	64.53	65.455	64.695	1,675,806.00
31.10.2025 18:00	65.95	64.71	64.77	65.09	1,431,253.00
31.10.2025 18:30	65.72	65.1325	65.3075	65.72	1,873,354.00
31.10.2025 19:00	66	65.43	65.77	65.6	1,773,691.00
31.10.2025 19:30	65.49	64.64	65.49	64.95	1,786,224.00
31.10.2025 20:00	65.73	64.89	65.08	65.73	1,813,139.00
31.10.2025 20:30	65.65	65.19	65.465	65.55	2,858,341.00
31.10.2025 21:00	66.51	65.515	65.695	66.18	3,459,771.00
31.10.2025 21:30	66.43	65.305	66.26	65.59	4,316,742.00
03.11.2025 16:30	65.1553	64	65.1553	64	58,263.00
03.11.2025 17:00	64.2	63.612	63.77	63.72	150,714.00
03.11.2025 17:30	64.23	63.38	63.8	64.23	171,201.00
03.11.2025 18:00	64.235	63.76	64.115	64.045	302,676.00
03.11.2025 18:30	64.21	63.625	64.2	63.98	422,265.00
03.11.2025 19:00	63.98	63.15	63.98	63.375	668,592.00
03.11.2025 19:30	63.71	63.33	63.47	63.43	587,599.00
03.11.2025 20:00	63.42	62.725	63.34	62.895	973,556.00
03.11.2025 20:30	62.91	62.315	62.89	62.54	1,123,586.00
03.11.2025 21:00	62.68	62.35	62.66	62.555	1,121,992.00
03.11.2025 21:30	62.7	62.18	62.57	62.37	1,072,447.00
03.11.2025 22:00	63.07	62.22	62.31	62.91	1,708,111.00
03.11.2025 22:30	62.93	62.225	62.93	62.91	1,883,802.00
04.11.2025 16:30	62.49	61.56	62.08	61.56	32,232.00
04.11.2025 17:00	61.83	60.9482	61.455	61.71	118,365.00
04.11.2025 17:30	62.2325	61.79	61.79	62.09	121,705.00
04.11.2025 18:00	62.77	62.03	62.11	62.75	180,039.00
04.11.2025 18:30	62.865	62.46	62.66	62.64	210,760.00
04.11.2025 19:00	62.655	62.41	62.64	62.61	246,906.00
04.11.2025 19:30	62.61	62.4	62.61	62.475	206,501.00
04.11.2025 20:00	62.595	62.4	62.4	62.45	172,220.00
04.11.2025 20:30	62.705	62.48	62.56	62.63	327,534.00
04.11.2025 21:00	62.71	62.48	62.71	62.61	242,399.00
04.11.2025 21:30	62.66	62.48	62.565	62.48	308,507.00
04.11.2025 22:00	62.7	62.43	62.56	62.67	390,432.00
04.11.2025 22:30	62.78	61.905	62.72	62.14	797,163.00

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
16.06.2025	51.42	50.08	51.25	50.16	469,734.00
17.06.2025	50.79	49.78	49.80	49.90	417,546.00
18.06.2025	51.00	49.66	49.66	50.68	237,643.00
20.06.2025	51.29	50.65	50.97	51.07	593,959.00
23.06.2025	53.62	50.97	51.18	53.57	294,176.00
24.06.2025	55.25	54.21	54.46	54.46	315,329.00
25.06.2025	55.47	54.12	54.49	55.33	254,274.00
26.06.2025	57.66	55.16	55.37	57.59	423,178.00
27.06.2025	58.14	56.90	57.65	57.11	535,014.00
30.06.2025	58.39	56.26	57.43	56.97	1,096,907.00
01.07.2025	58.49	55.58	56.50	58.16	978,556.00
02.07.2025	58.99	57.01	58.27	58.21	575,244.00
03.07.2025	59.78	58.27	58.39	58.90	421,894.00
07.07.2025	60.21	58.43	58.43	59.52	810,494.00
08.07.2025	63.70	60.35	60.54	62.45	985,595.00
09.07.2025	62.80	61.05	62.71	61.57	399,629.00
10.07.2025	63.59	61.21	61.52	62.59	457,802.00
11.07.2025	63.63	62.35	62.48	63.08	397,728.00
14.07.2025	65.38	63.35	63.35	65.14	529,869.00
15.07.2025	68.95	65.32	65.42	67.10	1,747,760.00
16.07.2025	68.03	64.55	67.29	67.81	913,108.00
17.07.2025	69.88	68.04	68.07	68.95	790,133.00
18.07.2025	69.63	67.07	69.22	67.62	740,470.00
21.07.2025	69.89	67.83	68.26	69.23	1,186,703.00
22.07.2025	69.78	68.44	69.21	69.51	709,848.00
23.07.2025	70.63	69.10	70.07	69.50	887,655.00
24.07.2025	70.32	69.03	69.75	69.62	1,379,013.00
25.07.2025	67.82	60.26	67.82	63.67	2,487,526.00
28.07.2025	64.17	61.45	63.82	64.08	959,887.00
29.07.2025	65.59	64.39	64.79	64.92	834,977.00
30.07.2025	65.55	62.65	65.16	62.99	740,147.00
31.07.2025	63.60	62.13	62.57	63.16	777,105.00
01.08.2025	63.10	59.53	61.85	62.49	1,104,497.00
04.08.2025	64.72	62.59	62.59	64.48	565,929.00
05.08.2025	65.02	63.51	64.43	64.85	534,616.00
06.08.2025	65.08	62.46	64.75	62.76	580,031.00
07.08.2025	63.82	61.83	63.65	62.55	440,388.00
08.08.2025	63.19	61.83	63.07	62.78	448,073.00
11.08.2025	65.96	63.81	64.57	64.16	854,652.00
12.08.2025	67.42	64.79	64.79	67.17	568,000.00
13.08.2025	68.24	66.99	67.44	68.05	436,282.00
14.08.2025	67.94	66.90	67.68	67.81	269,867.00
15.08.2025	68.49	66.07	67.95	66.11	693,471.00
18.08.2025	66.63	64.77	65.85	65.45	479,568.00
19.08.2025	66.71	65.25	65.59	65.83	546,194.00
20.08.2025	67.11	65.05	66.15	66.47	591,016.00
21.08.2025	67.59	66.00	66.38	67.53	581,568.00
22.08.2025	72.87	67.58	67.58	72.73	1,281,722.00
25.08.2025	74.96	72.33	72.50	74.18	1,204,452.00
26.08.2025	76.19	73.24	74.00	75.82	837,466.00
27.08.2025	77.25	75.60	75.60	76.89	793,693.00
28.08.2025	78.21	76.95	77.10	77.88	534,613.00
29.08.2025	78.50	76.05	78.15	76.24	485,759.00
02.09.2025	76.14	74.23	75.21	75.98	550,809.00
03.09.2025	76.87	75.02	75.50	76.28	589,680.00
04.09.2025	80.16	75.50	76.62	76.53	465,735.00
05.09.2025	78.09	75.11	77.32	75.80	433,689.00
08.09.2025	76.67	75.00	76.02	76.56	901,987.00
09.09.2025	77.40	75.15	76.54	75.28	503,210.00
10.09.2025	76.85	75.50	75.63	76.00	506,154.00
11.09.2025	77.25	76.03	76.48	76.66	454,943.00
12.09.2025	77.01	75.82	76.15	75.95	486,119.00
15.09.2025	77.29	76.34	76.59	76.52	432,498.00
16.09.2025	77.70	74.68	77.22	75.83	423,817.00
17.09.2025	78.78	75.99	76.38	76.98	514,728.00
18.09.2025	80.18	77.31	77.50	79.74	566,411.00
19.09.2025	79.70	77.93	79.08	78.05	1,167,160.00
22.09.2025	78.93	77.55	77.65	78.59	156,409.00
23.09.2025	80.76	77.43	78.79	77.53	316,219.00
24.09.2025	78.67	76.44	77.84	77.02	292,593.00
25.09.2025	76.89	75.50	76.88	76.87	331,821.00
26.09.2025	78.35	76.51	77.01	77.26	168,945.00
29.09.2025	77.80	76.66	77.80	76.93	300,050.00
30.09.2025	78.00	71.31	77.25	74.89	818,815.00
01.10.2025	75.79	72.78	74.43	73.72	259,370.00
02.10.2025	74.97	73.45	73.66	74.62	246,473.00
03.10.2025	77.16	75.18	75.18	76.14	459,018.00
06.10.2025	78.83	75.95	76.58	78.45	503,236.00
07.10.2025	79.37	76.37	78.58	76.44	321,243.00
08.10.2025	77.74	76.24	76.76	76.62	252,440.00
09.10.2025	77.22	75.89	76.50	76.85	272,467.00
10.10.2025	77.64	72.41	77.00	72.56	452,352.00
13.10.2025	76.40	74.19	74.19	76.36	290,951.00
14.10.2025	81.25	75.00	75.25	80.34	494,263.00
15.10.2025	81.65	77.72	80.60	78.12	531,935.00
16.10.2025	78.11	70.90	77.54	71.68	571,491.00
17.10.2025	73.27	71.38	72.75	71.44	785,971.00
20.10.2025	74.17	71.79	71.99	73.70	328,494.00
21.10.2025	75.24	73.33	73.67	74.92	418,213.00
22.10.2025	76.13	74.19	75.28	74.74	341,063.00
23.10.2025	76.60	73.47	74.75	75.58	326,069.00
24.10.2025	79.22	76.56	77.14	78.74	264,925.00
27.10.2025	79.84	78.06	79.17	78.80	240,103.00
28.10.2025	79.31	77.77	78.82	79.17	290,659.00
29.10.2025	80.56	77.23	79.19	77.64	317,925.00
30.10.2025	79.30	76.61	77.76	77.20	418,293.00
31.10.2025	70.44	64.52	70.03	65.37	1,396,956.00
03.11.2025	65.29	62.18	65.11	62.93	941,296.00
04.11.2025	62.87	60.94	62.08	62.17	526,388.00

צרו איתנו קשר *5988