גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנקורפ

Bancorp

מניה TBBK נאסד"ק USD

שער

77.40

שינוי

+2.07%

שינוי ב USD

1.57

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	76.515	76.515	76.515	76.515	0.00
16:50	76.455	76.455	76.455	76.455	9,151.00
17:00	76.625	76.625	76.625	76.625	5,949.00
17:10	76.925	76.925	76.925	76.925	23,722.00
17:20	76.94	76.94	76.94	76.94	15,394.00
17:30	77.21	77.21	77.21	77.21	11,957.00
17:40	77.4755	77.4755	77.4755	77.4755	10,979.00
17:50	77.7	77.7	77.7	77.7	5,497.00
18:00	77.84	77.84	77.84	77.84	15,428.00
18:10	78.15	78.15	78.15	78.15	9,230.00
18:20	78.005	78.005	78.005	78.005	7,587.00
18:30	77.71	77.71	77.71	77.71	8,240.00
18:40	77.68	77.68	77.68	77.68	5,066.00
18:50	77.74	77.74	77.74	77.74	2,784.00
19:00	77.77	77.77	77.77	77.77	6,149.00
19:10	77.8	77.8	77.8	77.8	6,783.00
19:20	77.75	77.75	77.75	77.75	3,520.00
19:30	77.54	77.54	77.54	77.54	4,796.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	76.425	76.065	76.09	76.32	66,763.00
12.09.2025 17:30	76.38	76.08	76.31	76.11	78,880.00
12.09.2025 18:00	76.125	75.82	76.12	76	186,092.00
12.09.2025 18:30	76.08	75.92	76.01	75.96	160,153.00
12.09.2025 19:00	76.19	75.95	75.95	76.14	240,320.00
12.09.2025 19:30	76.495	76.13	76.15	76.495	276,827.00
12.09.2025 20:00	76.77	76.39	76.425	76.6	258,903.00
12.09.2025 20:30	76.58	76.18	76.58	76.32	305,985.00
12.09.2025 21:00	76.475	76.22	76.35	76.29	315,442.00
12.09.2025 21:30	76.61	76.32	76.32	76.3619	501,065.00
12.09.2025 22:00	76.5	76.37	76.39	76.37	521,071.00
12.09.2025 22:30	76.51	75.93	76.38	75.93	955,269.00
15.09.2025 16:30	76.99	76.71	76.775	76.815	24,344.00
15.09.2025 17:00	77.13	76.38	77.03	77.13	57,311.00
15.09.2025 17:30	77.29	76.85	77.05	77.185	118,053.00
15.09.2025 18:00	77.04	76.7	77.03	76.73	240,262.00
15.09.2025 18:30	77.16	76.61	76.73	77.02	310,850.00
15.09.2025 19:00	77.115	76.72	77.06	76.96	322,948.00
15.09.2025 19:30	77.05	76.68	77.005	76.83	355,027.00
15.09.2025 20:00	76.95	76.55	76.78	76.605	389,639.00
15.09.2025 20:30	77.01	76.64	76.64	76.87	375,908.00
15.09.2025 21:00	76.97	76.76	76.91	76.97	535,092.00
15.09.2025 21:30	77.08	76.8125	76.99	76.95	530,241.00
15.09.2025 22:00	77.1	76.88	77.04	76.89	575,223.00
15.09.2025 22:30	77.09	76.51	76.81	76.54	1,313,465.00
16.09.2025 16:30	77.7	75.59	77.7	75.77	36,089.00
16.09.2025 17:00	75.67	74.71	75.67	74.7101	121,649.00
16.09.2025 17:30	75.355	74.84	74.85	75.095	154,836.00
16.09.2025 18:00	75.55	75.02	75.02	75.36	165,088.00
16.09.2025 18:30	75.76	75.41	75.41	75.76	205,819.00
16.09.2025 19:00	75.82	75.54	75.74	75.54	324,180.00
16.09.2025 19:30	75.685	75.36	75.535	75.685	231,487.00
16.09.2025 20:00	76.07	75.6	75.77	76.07	301,280.00
16.09.2025 20:30	76.35	76	76.065	76.2725	328,498.00
16.09.2025 21:00	76.38	76.13	76.27	76.175	374,723.00
16.09.2025 21:30	76.15	75.99	76.1	76.1	282,088.00
16.09.2025 22:00	76.15	75.83	76.07	75.85	568,071.00
16.09.2025 22:30	76.0992	75.71	75.86	75.77	722,187.00
17.09.2025 16:30	76.785	76.455	76.54	76.69	21,714.00
17.09.2025 17:00	77.505	76.77	76.77	77.505	120,965.00
17.09.2025 17:30	77.88	77.385	77.385	77.88	159,293.00
17.09.2025 18:00	78.15	77.62	77.71	77.62	165,309.00
17.09.2025 18:30	77.85	77.56	77.56	77.84	219,566.00

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

צרו איתנו קשר *5988