גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

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	58.96	58.96	58.96	58.96	0.00
16:50	59.225	59.225	59.225	59.225	11,252.00
17:00	59.21	59.21	59.21	59.21	6,700.00
17:10	59.37	59.37	59.37	59.37	7,104.00
17:20	59.3261	59.3261	59.3261	59.3261	7,648.00
17:30	59.3	59.3	59.3	59.3	20,582.00
17:40	59.42	59.42	59.42	59.42	9,090.00
17:50	59.475	59.475	59.475	59.475	12,322.00
18:00	59.445	59.445	59.445	59.445	14,764.00
18:10	59.65	59.65	59.65	59.65	4,497.00
18:20	59.29	59.29	59.29	59.29	17,709.00
18:30	59.05	59.05	59.05	59.05	13,496.00
18:40	59.305	59.305	59.305	59.305	10,232.00
18:50	59.3	59.3	59.3	59.3	23,727.00
19:00	58.96	58.96	58.96	58.96	33,778.00
19:20	58.81	58.81	58.81	58.81	9,460.00
19:30	58.69	58.69	58.69	58.69	13,021.00
19:40	58.75	58.75	58.75	58.75	12,297.00
19:50	58.8	58.8	58.8	58.8	66,534.00
20:00	58.97	58.97	58.97	58.97	26,741.00
20:10	58.9	58.9	58.9	58.9	93,051.00
20:20	58.9	58.9	58.9	58.9	0.00
20:30	58.9	58.9	58.9	58.9	0.00
20:40	58.9	58.9	58.9	58.9	0.00
20:50	58.9	58.9	58.9	58.9	0.00
21:00	58.9	58.9	58.9	58.9	0.00
21:10	58.9	58.9	58.9	58.9	0.00
21:20	58.9	58.9	58.9	58.9	0.00
21:30	58.9	58.9	58.9	58.9	0.00
21:40	58.9	58.9	58.9	58.9	0.00
21:50	58.9	58.9	58.9	58.9	0.00
22:00	58.9	58.9	58.9	58.9	0.00
22:10	58.9	58.9	58.9	58.9	0.00
22:20	58.9	58.9	58.9	58.9	0.00
22:30	58.9	58.9	58.9	58.9	0.00
22:40	58.9	58.9	58.9	58.9	0.00
22:50	58.9	58.9	58.9	58.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	57.08	56.17	56.17	56.87	78,999.00
01.07.2025 17:30	57.015	56.28	56.68	56.595	108,960.00
01.07.2025 18:00	57.285	56.56	56.56	57.26	210,244.00
01.07.2025 18:30	57.3	56.99	57.3	57.15	346,856.00
01.07.2025 19:00	58.15	57.03	57.14	58.15	731,210.00
01.07.2025 19:30	58.08	57.63	58.06	57.71	842,238.00
01.07.2025 20:00	58.455	57.66	57.66	58.335	1,183,282.00
01.07.2025 20:30	58.41	58	58.375	58.09	1,090,021.00
01.07.2025 21:00	58.24	57.905	58.055	58.24	723,749.00
01.07.2025 21:30	58.44	58.16	58.16	58.26	1,296,386.00
01.07.2025 22:00	58.2025	57.78	58.2025	57.945	1,616,999.00
01.07.2025 22:30	58.17	57.835	57.96	58.17	1,933,570.00
02.07.2025 16:30	58.625	57.4	58.08	58.125	12,646.00
02.07.2025 17:00	58.41	58.01	58.31	58.27	20,021.00
02.07.2025 17:30	58.79	58.275	58.43	58.79	59,274.00
02.07.2025 18:00	58.9865	58.02	58.8754	58.23	134,624.00
02.07.2025 18:30	58.47	58.15	58.15	58.34	147,184.00
02.07.2025 19:00	58.365	58.04	58.245	58.24	210,863.00
02.07.2025 19:30	58.4	58.29	58.29	58.4	160,000.00
02.07.2025 20:00	58.44	57.98	58.44	58.135	175,484.00
02.07.2025 20:30	58.41	58.13	58.16	58.32	192,958.00
02.07.2025 21:00	58.52	58.175	58.25	58.52	347,848.00
02.07.2025 21:30	58.595	58.24	58.42	58.54	354,771.00
02.07.2025 22:00	58.785	58.33	58.64	58.34	551,126.00
02.07.2025 22:30	58.485	58.19	58.34	58.19	891,644.00
03.07.2025 16:30	59.6	58.356	58.39	59.01	22,475.00
03.07.2025 17:00	59.58	59.235	59.235	59.345	76,740.00
03.07.2025 17:30	59.745	59.23	59.39	59.63	104,633.00
03.07.2025 18:00	59.73	58.92	59.65	59.145	128,689.00
03.07.2025 18:30	59.3691	58.99	59.195	59.1	295,412.00
03.07.2025 19:00	59.115	58.65	59.115	58.735	474,080.00
03.07.2025 19:30	59.065	58.7	58.7	58.825	798,520.00
03.07.2025 20:00	58.9	58.9	58.9	58.9	24,848.00
03.07.2025 20:30	58.9	58.9	58.9	58.9	421,882.00
03.07.2025 21:00	58.9	58.9	58.9	58.9	421,882.00
03.07.2025 21:30	58.9	58.9	58.9	58.9	421,882.00
03.07.2025 22:00	58.9	58.9	58.9	58.9	421,882.00
03.07.2025 22:30	58.9	58.9	58.9	58.9	421,882.00

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

צרו איתנו קשר *5988