גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

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	76.865	76.865	76.865	76.865	0.00
16:50	77.94	77.94	77.94	77.94	6,386.00
17:00	77.94	77.94	77.94	77.94	2,822.00
17:10	78.04	78.04	78.04	78.04	6,400.00
17:20	78.52	78.52	78.52	78.52	4,209.00
17:30	78.37	78.37	78.37	78.37	2,495.00
17:40	78.35	78.35	78.35	78.35	1,633.00
17:50	78.28	78.28	78.28	78.28	2,613.00
18:00	78.33	78.33	78.33	78.33	5,103.00
18:10	78.89	78.89	78.89	78.89	5,768.00
18:20	78.64	78.64	78.64	78.64	1,564.00
18:30	78.62	78.62	78.62	78.62	1,786.00
18:40	78.5625	78.5625	78.5625	78.5625	5,631.00
18:50	78.375	78.375	78.375	78.375	1,927.00
19:00	78.795	78.795	78.795	78.795	5,394.00
19:10	78.675	78.675	78.675	78.675	8,090.00
19:20	78.85	78.85	78.85	78.85	3,996.00
19:30	78.605	78.605	78.605	78.605	7,467.00
19:40	78.47	78.47	78.47	78.47	5,231.00
19:50	78.355	78.355	78.355	78.355	3,763.00
20:00	78.325	78.325	78.325	78.325	3,128.00
20:10	78.29	78.29	78.29	78.29	1,198.00
20:20	78.24	78.24	78.24	78.24	2,252.00
20:30	78.46	78.46	78.46	78.46	2,044.00
20:40	78.58	78.58	78.58	78.58	2,630.00
20:50	78.655	78.655	78.655	78.655	2,994.00
21:00	78.72	78.72	78.72	78.72	2,739.00
21:10	78.6	78.6	78.6	78.6	3,397.00
21:20	78.635	78.635	78.635	78.635	1,531.00
21:30	78.63	78.63	78.63	78.63	2,430.00
21:40	78.87	78.87	78.87	78.87	6,027.00
21:50	78.93	78.93	78.93	78.93	2,339.00
22:00	78.81	78.81	78.81	78.81	1,380.00
22:10	78.93	78.93	78.93	78.93	5,800.00
22:20	79	79	79	79	2,662.00
22:30	79.08	79.08	79.08	79.08	2,117.00
22:40	79.13	79.13	79.13	79.13	4,761.00
22:50	79.05	79.05	79.05	79.05	5,947.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	73.57	72.76	72.76	73.57	40,655.00
20.10.2025 17:30	74.17	73.76	73.82	73.91	36,775.00
20.10.2025 18:00	73.97	73.26	73.9	73.635	87,611.00
20.10.2025 18:30	73.775	73.38	73.45	73.775	32,900.00
20.10.2025 19:00	73.78	73.36	73.77	73.38	92,385.00
20.10.2025 19:30	73.51	73.09	73.405	73.46	85,017.00
20.10.2025 20:00	73.9799	73.465	73.465	73.7	118,161.00
20.10.2025 20:30	73.85	73.63	73.755	73.63	158,732.00
20.10.2025 21:00	73.66	73.37	73.65	73.4101	255,057.00
20.10.2025 21:30	73.525	73.29	73.4	73.44	155,315.00
20.10.2025 22:00	73.59	73.2	73.43	73.54	235,062.00
20.10.2025 22:30	73.91	73.51	73.55	73.6	439,217.00
21.10.2025 16:30	73.995	73.67	73.67	73.8305	5,144.00
21.10.2025 17:00	74.01	73.68	73.83	73.73	15,439.00
21.10.2025 17:30	74.53	73.68	73.68	74.525	23,553.00
21.10.2025 18:00	74.6099	73.86	74.57	73.86	50,991.00
21.10.2025 18:30	74.175	73.92	74.07	74.175	34,038.00
21.10.2025 19:00	74.58	74.11	74.11	74.58	83,316.00
21.10.2025 19:30	74.68	74.59	74.67	74.68	35,490.00
21.10.2025 20:00	74.8901	74.435	74.56	74.54	97,455.00
21.10.2025 20:30	74.755	74.46	74.555	74.63	65,145.00
21.10.2025 21:00	74.95	74.67	74.67	74.825	56,517.00
21.10.2025 21:30	74.93	74.86	74.86	74.865	44,878.00
21.10.2025 22:00	75.235	74.69	74.865	74.94	256,434.00
21.10.2025 22:30	75.13	74.825	74.85	74.85	306,247.00
22.10.2025 16:30	76	75.19	75.28	75.995	4,778.00
22.10.2025 17:00	75.99	75.25	75.625	75.25	18,492.00
22.10.2025 17:30	75.6	74.895	75.445	75.3	49,798.00
22.10.2025 18:00	75.42	74.855	75.125	75.06	116,471.00
22.10.2025 18:30	75.515	75.19	75.19	75.25	88,296.00
22.10.2025 19:00	75.26	74.97	75.26	75.035	205,399.00
22.10.2025 19:30	75.58	74.7655	75.2275	75.08	295,026.00
22.10.2025 20:00	75.3	74.325	75.18	74.4175	174,263.00
22.10.2025 20:30	74.67	74.19	74.41	74.23	214,011.00
22.10.2025 21:00	74.66	74.25	74.32	74.65	174,523.00
22.10.2025 21:30	74.855	74.54	74.59	74.825	309,294.00
22.10.2025 22:00	75.11	74.845	74.845	74.99	247,950.00
22.10.2025 22:30	75.08	74.64	75.02	74.64	537,106.00
23.10.2025 16:30	74.905	74.2901	74.76	74.84	3,692.00
23.10.2025 17:00	75.16	74.68	74.725	75.14	16,876.00
23.10.2025 17:30	75.81	75.195	75.195	75.615	37,640.00
23.10.2025 18:00	75.705	75.26	75.6	75.545	100,429.00
23.10.2025 18:30	75.81	75.415	75.53	75.61	149,857.00
23.10.2025 19:00	75.71	75.35	75.63	75.71	29,828.00
23.10.2025 19:30	75.97	75.69	75.69	75.93	84,920.00
23.10.2025 20:00	76.025	75.71	75.97	75.91	43,332.00
23.10.2025 20:30	76.6016	76.05	76.05	76.465	99,526.00
23.10.2025 21:00	76.5	75.99	76.5	76.07	97,628.00
23.10.2025 21:30	76.08	75.6	76.02	75.61	147,427.00
23.10.2025 22:00	75.71	75.36	75.71	75.58	180,987.00
23.10.2025 22:30	75.77	75.48	75.53	75.5	390,527.00
24.10.2025 16:30	78.4599	76.555	77.14	77.96	17,813.00
24.10.2025 17:00	78.61	77.77	77.77	78.37	31,900.00
24.10.2025 17:30	78.45	78.19	78.44	78.28	37,407.00
24.10.2025 18:00	78.89	78.33	78.33	78.61	67,672.00
24.10.2025 18:30	78.82	78.375	78.68	78.58	73,785.00
24.10.2025 19:00	78.9	78.58	78.635	78.58	135,551.00
24.10.2025 19:30	78.68	78.305	78.68	78.305	132,007.00
24.10.2025 20:00	78.46	78.175	78.29	78.42	72,360.00
24.10.2025 20:30	78.78	78.505	78.505	78.72	155,952.00
24.10.2025 21:00	78.88	78.57	78.85	78.88	177,460.00
24.10.2025 21:30	78.94	78.77	78.85	78.9	167,740.00
24.10.2025 22:00	79.1	78.8	79.05	79.07	140,149.00
24.10.2025 22:30	79.22	78.72	79.07	78.72	331,625.00

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

צרו איתנו קשר *5988