גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנקורפ

Bancorp

מניה TBBK נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	57.46	57.46	57.46	57.46	0.00
16:50	56.74	56.74	56.74	56.74	10,913.00
17:00	57.08	57.08	57.08	57.08	3,334.00
17:10	56.58	56.58	56.58	56.58	6,581.00
17:20	56.64	56.64	56.64	56.64	8,751.00
17:30	56.6	56.6	56.6	56.6	4,356.00
17:40	56.7425	56.7425	56.7425	56.7425	2,492.00
17:50	56.715	56.715	56.715	56.715	4,636.00
18:00	57.01	57.01	57.01	57.01	12,203.00
18:10	56.76	56.76	56.76	56.76	4,253.00
18:20	56.92	56.92	56.92	56.92	13,369.00
18:30	57.175	57.175	57.175	57.175	3,781.00
18:40	57.29	57.29	57.29	57.29	2,539.00
18:50	57.38	57.38	57.38	57.38	1,328.00
19:00	57.69	57.69	57.69	57.69	3,356.00
19:10	57.75	57.75	57.75	57.75	1,396.00
19:20	57.57	57.57	57.57	57.57	5,103.00
19:30	57.745	57.745	57.745	57.745	2,428.00
19:40	57.74	57.74	57.74	57.74	954.00
19:50	57.69	57.69	57.69	57.69	1,459.00
20:00	57.69	57.69	57.69	57.69	1,403.00
20:10	57.82	57.82	57.82	57.82	4,489.00
20:20	57.73	57.73	57.73	57.73	3,088.00
20:30	57.67	57.67	57.67	57.67	1,595.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	58.585	57.6	57.6	58.18	51,114.00
20.02.2026 17:30	58.22	57.52	58.17	57.54	108,319.00
20.02.2026 18:00	57.73	56.98	57.44	57.035	105,187.00
20.02.2026 18:30	57.59	56.975	57.015	57.49	80,761.00
20.02.2026 19:00	57.385	57.21	57.355	57.36	91,350.00
20.02.2026 19:30	57.83	57.57	57.57	57.82	74,883.00
20.02.2026 20:00	57.92	57.72	57.795	57.75	118,644.00
20.02.2026 20:30	58.28	57.71	57.71	58.18	191,098.00
20.02.2026 21:00	58.29	57.865	58.23	58.02	146,735.00
20.02.2026 21:30	58.02	57.605	58.02	57.69	198,424.00
20.02.2026 22:00	58.015	57.63	57.69	57.94	233,444.00
20.02.2026 22:30	58.22	57.86	57.975	58.22	462,863.00
23.02.2026 16:30	58.2	56.71	57.79	56.76	7,827.00
23.02.2026 17:00	56.83	55.58	56.72	55.84	50,729.00
23.02.2026 17:30	56.32	55.375	56.095	55.435	66,438.00
23.02.2026 18:00	55.53	54.9	55.53	55.27	110,178.00
23.02.2026 18:30	55.57	55.065	55.465	55.18	95,892.00
23.02.2026 19:00	55.33	54.955	55.28	54.96	74,870.00
23.02.2026 19:30	55.16	54.6101	55.01	54.64	82,132.00
23.02.2026 20:00	55.31	54.74	54.74	55.3	91,918.00
23.02.2026 20:30	55.33	54.96	55.33	55.12	189,833.00
23.02.2026 21:00	55.23	55.01	55.205	55.01	200,281.00
23.02.2026 21:30	55.06	54.7	55	54.7	258,495.00
23.02.2026 22:00	55.05	54.825	54.95	55.05	440,318.00
23.02.2026 22:30	55.18	54.73	55.08	55.08	861,970.00
24.02.2026 16:30	55.97	54.82	55.12	55.7	20,926.00
24.02.2026 17:00	56.41	55.495	55.695	56.285	41,956.00
24.02.2026 17:30	56.415	55.515	56.3	55.53	99,196.00
24.02.2026 18:00	55.635	55.19	55.55	55.49	135,553.00
24.02.2026 18:30	55.74	55.1701	55.43	55.74	168,868.00
24.02.2026 19:00	56.26	55.75	55.915	56.15	270,314.00
24.02.2026 19:30	56.3	55.83	56.18	55.945	208,128.00
24.02.2026 20:00	56.045	55.81	55.98	55.92	297,021.00
24.02.2026 20:30	56.41	55.975	55.975	56.23	311,171.00
24.02.2026 21:00	56.27	55.86	56.235	56.03	391,853.00
24.02.2026 21:30	56.425	56.07	56.1742	56.26	388,287.00
24.02.2026 22:00	56.5	55.86	56.46	55.86	489,566.00
24.02.2026 22:30	56.36	55.89	55.89	56.32	942,890.00
25.02.2026 16:30	57.5	56.66	57.25	56.96	20,390.00
25.02.2026 17:00	57.09	56.57	56.935	56.65	49,122.00
25.02.2026 17:30	57.02	56.65	56.79	56.98	65,651.00
25.02.2026 18:00	57.33	56.76	56.91	57.33	85,254.00
25.02.2026 18:30	57.71	57.215	57.35	57.71	89,004.00
25.02.2026 19:00	57.75	57.57	57.75	57.745	76,626.00
25.02.2026 19:30	57.81	57.68	57.74	57.705	69,633.00

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
05.11.2025	63.04	61.37	61.97	62.71	590,323.00
06.11.2025	62.94	60.76	61.96	61.49	660,705.00
07.11.2025	62.35	60.73	61.27	62.24	398,620.00
10.11.2025	63.44	61.69	62.47	62.44	299,300.00
11.11.2025	64.71	62.47	63.32	64.33	295,085.00
12.11.2025	65.86	63.40	64.31	63.57	442,168.00
13.11.2025	64.17	61.76	63.37	62.12	340,932.00
14.11.2025	61.91	60.85	61.49	61.54	337,175.00
17.11.2025	62.45	59.55	61.69	59.72	369,808.00
18.11.2025	60.43	59.01	59.29	59.67	289,768.00
19.11.2025	60.06	58.48	59.62	59.41	466,786.00
20.11.2025	61.77	58.99	60.57	59.48	315,463.00
21.11.2025	62.58	59.41	59.41	62.03	378,999.00
24.11.2025	63.83	61.55	62.02	63.30	318,932.00
25.11.2025	65.75	63.15	63.70	64.33	302,179.00
26.11.2025	65.63	64.14	64.45	64.17	517,273.00
28.11.2025	64.73	63.92	64.13	64.07	128,285.00
01.12.2025	64.60	63.00	63.32	64.41	325,930.00
02.12.2025	65.54	64.41	64.82	64.74	216,011.00
03.12.2025	67.43	64.99	65.10	66.98	382,204.00
04.12.2025	67.11	65.47	66.48	65.65	339,590.00
05.12.2025	66.27	65.23	65.23	65.99	260,217.00
08.12.2025	67.58	65.34	65.99	66.39	302,344.00
09.12.2025	67.73	66.06	66.30	66.29	344,485.00
10.12.2025	69.79	65.94	66.38	69.21	396,600.00
11.12.2025	70.94	69.04	69.04	69.34	381,574.00
12.12.2025	70.30	68.63	69.76	68.78	302,932.00
15.12.2025	70.44	67.84	69.82	68.63	429,903.00
16.12.2025	69.00	66.93	68.94	67.58	493,428.00
17.12.2025	68.80	66.88	67.58	67.67	485,653.00
18.12.2025	68.97	67.54	68.46	68.46	470,196.00
19.12.2025	69.20	67.92	68.45	68.87	1,598,246.00
22.12.2025	72.00	69.33	69.33	70.39	478,693.00
23.12.2025	71.36	70.16	70.34	70.51	415,708.00
24.12.2025	71.20	70.32	70.32	70.85	168,147.00
26.12.2025	71.14	69.57	71.09	69.85	182,652.00
29.12.2025	70.44	68.57	69.59	68.86	268,203.00
30.12.2025	68.90	68.23	68.81	68.25	258,787.00
31.12.2025	68.84	67.17	68.64	67.52	362,354.00
02.01.2026	68.58	66.06	67.69	67.66	319,383.00
05.01.2026	70.30	67.61	67.61	69.49	622,326.00
06.01.2026	70.56	68.55	68.97	69.46	1,772,029.00
07.01.2026	70.19	67.96	69.35	69.39	350,218.00
08.01.2026	71.32	69.08	69.08	70.32	595,293.00
09.01.2026	71.71	69.50	71.02	69.81	334,869.00
12.01.2026	69.87	68.73	68.96	69.44	273,209.00
13.01.2026	70.10	69.00	70.02	69.47	300,393.00
14.01.2026	69.89	68.50	69.42	69.76	268,002.00
15.01.2026	71.15	69.48	70.01	70.39	426,180.00
16.01.2026	70.25	69.00	70.21	69.67	273,510.00
20.01.2026	68.96	66.42	68.22	66.50	348,433.00
21.01.2026	70.36	66.36	67.35	69.54	528,210.00
22.01.2026	72.81	69.97	69.97	71.29	419,569.00
23.01.2026	70.96	66.68	70.60	67.19	382,514.00
26.01.2026	68.71	66.76	67.09	67.50	372,055.00
27.01.2026	68.47	66.91	67.72	68.34	309,980.00
28.01.2026	69.29	67.00	68.67	67.14	281,669.00
29.01.2026	70.53	67.29	67.70	70.53	560,648.00
30.01.2026	70.21	58.83	67.01	59.44	1,757,489.00
02.02.2026	63.51	58.50	59.10	62.77	1,017,652.00
03.02.2026	63.88	59.31	62.71	60.63	707,408.00
04.02.2026	61.45	59.60	60.73	60.24	497,066.00
05.02.2026	61.28	57.77	59.79	58.54	373,383.00
06.02.2026	62.27	59.91	60.29	62.02	446,722.00
09.02.2026	62.79	61.28	61.28	62.05	418,030.00
10.02.2026	62.91	59.18	62.01	59.38	311,293.00
11.02.2026	61.56	55.91	60.39	57.04	935,910.00
12.02.2026	58.84	55.14	57.95	55.85	484,906.00
13.02.2026	58.71	56.01	56.72	58.57	408,662.00
17.02.2026	59.95	57.90	58.54	59.57	346,978.00
18.02.2026	60.83	57.43	59.65	57.64	375,010.00
19.02.2026	57.90	56.49	57.12	57.86	237,214.00
20.02.2026	58.78	56.55	57.64	58.23	374,277.00
23.02.2026	58.20	54.57	57.79	55.03	518,286.00
24.02.2026	56.58	54.82	55.12	56.28	470,999.00

צרו איתנו קשר *5988