גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	77.7	77.7	77.7	77.7	0.00
16:50	77.77	77.77	77.77	77.77	8,612.00
17:00	77.69	77.69	77.69	77.69	14,768.00
17:10	77.17	77.17	77.17	77.17	8,918.00
17:20	76.69	76.69	76.69	76.69	9,021.00
17:30	76.18	76.18	76.18	76.18	7,755.00
17:40	76.01	76.01	76.01	76.01	4,848.00
17:50	75.69	75.69	75.69	75.69	12,169.00
18:00	75.4847	75.4847	75.4847	75.4847	12,542.00
18:10	75.46	75.46	75.46	75.46	9,243.00
18:20	75.77	75.77	75.77	75.77	8,009.00
18:30	75.97	75.97	75.97	75.97	7,641.00
18:40	75.93	75.93	75.93	75.93	11,679.00
18:50	75.955	75.955	75.955	75.955	5,029.00
19:00	75.82	75.82	75.82	75.82	3,946.00
19:10	75.8	75.8	75.8	75.8	5,805.00
19:20	75.77	75.77	75.77	75.77	5,679.00
19:30	75.685	75.685	75.685	75.685	6,316.00
19:40	75.81	75.81	75.81	75.81	5,678.00
19:50	76.02	76.02	76.02	76.02	4,029.00
20:00	76.04	76.04	76.04	76.04	5,643.00
20:10	76.075	76.075	76.075	76.075	5,019.00
20:20	76.26	76.26	76.26	76.26	4,019.00
20:30	76.36	76.36	76.36	76.36	4,090.00
20:40	76.32	76.32	76.32	76.32	3,555.00
20:50	76.07	76.07	76.07	76.07	7,437.00
21:00	75.98	75.98	75.98	75.98	3,240.00
21:10	75.95	75.95	75.95	75.95	6,028.00
21:20	75.94	75.94	75.94	75.94	5,847.00
21:30	75.61	75.61	75.61	75.61	6,219.00
21:40	75.75	75.75	75.75	75.75	4,659.00
21:50	75.86	75.86	75.86	75.86	5,047.00
22:00	75.82	75.82	75.82	75.82	4,499.00
22:10	75.92	75.92	75.92	75.92	9,048.00
22:20	75.89	75.89	75.89	75.89	10,124.00
22:30	75.95	75.95	75.95	75.95	8,362.00
22:40	75.92	75.92	75.92	75.92	9,511.00
22:50	76.03	76.03	76.03	76.03	16,895.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	78.06	77.42	77.99	77.42	59,823.00
29.08.2025 17:30	77.74	77.14	77.445	77.255	81,838.00
29.08.2025 18:00	77.345	76.8053	77.29	77.06	167,644.00
29.08.2025 18:30	77.24	76.83	77.06	77.03	168,071.00
29.08.2025 19:00	77.315	77.07	77.11	77.14	138,015.00
29.08.2025 19:30	77.25	77.05	77.14	77.22	176,150.00
29.08.2025 20:00	77.325	77.13	77.24	77.22	211,257.00
29.08.2025 20:30	77.3	77.21	77.27	77.24	158,218.00
29.08.2025 21:00	77.29	77.0952	77.28	77.22	247,769.00
29.08.2025 21:30	77.25	76.83	77.23	76.83	302,755.00
29.08.2025 22:00	76.85	76.655	76.805	76.655	389,892.00
29.08.2025 22:30	76.74	76.205	76.665	76.26	802,079.00
02.09.2025 16:30	75.39	74.2301	74.2301	75.29	61,810.00
02.09.2025 17:00	75.85	75.58	75.7889	75.68	159,220.00
02.09.2025 17:30	75.765	75.12	75.66	75.175	166,845.00
02.09.2025 18:00	75.38	75.03	75.36	75.15	273,526.00
02.09.2025 18:30	75.13	74.695	75.13	74.775	264,781.00
02.09.2025 19:00	75.51	74.77	74.82	75.43	312,556.00
02.09.2025 19:30	75.96	75.595	75.6	75.93	430,930.00
02.09.2025 20:00	76.02	75.67	75.94	75.74	545,137.00
02.09.2025 20:30	76.12	75.78	75.78	76.08	523,535.00
02.09.2025 21:00	76.12	75.99	76.12	76.005	498,221.00
02.09.2025 21:30	76.06	75.825	76.06	75.825	578,141.00
02.09.2025 22:00	76.13	75.86	75.97	76.015	818,873.00
02.09.2025 22:30	76.095	75.865	76.01	75.88	1,197,321.00
03.09.2025 16:30	76.87	75.84	75.84	76.16	27,017.00
03.09.2025 17:00	76.24	75.79	76.07	76.05	70,040.00
03.09.2025 17:30	76.42	76.06	76.06	76.255	91,436.00
03.09.2025 18:00	76.26	75.98	76.26	75.98	135,691.00
03.09.2025 18:30	76.16	75.95	76.03	76.06	133,498.00
03.09.2025 19:00	76.07	75.76	76.06	75.805	168,545.00
03.09.2025 19:30	75.82	75.55	75.815	75.56	179,099.00
03.09.2025 20:00	75.51	75.3301	75.51	75.42	145,347.00
03.09.2025 20:30	75.475	75.02	75.46	75.2	325,696.00
03.09.2025 21:00	75.35	75.13	75.14	75.165	345,836.00
03.09.2025 21:30	75.41	75.11	75.14	75.355	370,161.00
03.09.2025 22:00	75.36	75.26	75.36	75.27	350,919.00
03.09.2025 22:30	76.23	75.27	75.27	76.2075	907,401.00
04.09.2025 16:30	80.1599	76.44	80.1599	76.76	19,447.00
04.09.2025 17:00	76.91	76.25	76.82	76.5	72,344.00
04.09.2025 17:30	76.52	76.115	76.5	76.145	127,417.00
04.09.2025 18:00	76.38	76.13	76.195	76.37	131,225.00
04.09.2025 18:30	76.44	76.04	76.35	76.04	172,497.00
04.09.2025 19:00	76.052	75.56	76.04	75.61	261,854.00
04.09.2025 19:30	75.84	75.6	75.64	75.81	339,873.00
04.09.2025 20:00	76.125	75.81	75.815	76.125	320,787.00
04.09.2025 20:30	76.425	76.06	76.125	76.4	284,893.00
04.09.2025 21:00	76.4475	76.24	76.42	76.37	326,287.00
04.09.2025 21:30	76.365	76.18	76.365	76.18	329,051.00
04.09.2025 22:00	76.3	76.0318	76.18	76.27	763,311.00
04.09.2025 22:30	76.61	76.17	76.29	76.6	1,090,650.00
05.09.2025 16:30	78.05	77.5225	77.58	77.71	42,301.00
05.09.2025 17:00	77.52	76.035	77.52	76.035	120,405.00
05.09.2025 17:30	76.02	75.185	76.02	75.22	166,118.00
05.09.2025 18:00	76.12	75.1908	75.25	75.92	244,617.00
05.09.2025 18:30	76.2411	75.75	75.97	75.75	253,738.00
05.09.2025 19:00	75.8	75.56	75.8	75.72	220,390.00
05.09.2025 19:30	76.16	75.68	75.68	76.09	341,745.00
05.09.2025 20:00	76.38	76.07	76.1	76.3262	262,354.00
05.09.2025 20:30	76.32	75.95	76.32	75.995	327,347.00
05.09.2025 21:00	76.07	75.58	76.04	75.74	516,247.00
05.09.2025 21:30	75.94	75.75	75.93	75.92	311,073.00
05.09.2025 22:00	76.059	75.82	75.89	76.01	516,471.00
05.09.2025 22:30	76.09	75.76	76.04	75.78	905,109.00

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

צרו איתנו קשר *5988