גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טיקיי טנקרס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טיקיי טנקרס

Teekay Tankers

מניה TNK ניו-יורק 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	90.425	90.425	90.425	90.425	0.00
16:50	90.34	90.34	90.34	90.34	4,576.00
17:00	90.3363	90.3363	90.3363	90.3363	3,729.00
17:10	90.515	90.515	90.515	90.515	3,585.00
17:20	90.585	90.585	90.585	90.585	7,892.00
17:30	90.84	90.84	90.84	90.84	4,018.00
17:40	91.03	91.03	91.03	91.03	11,624.00
17:50	91.16	91.16	91.16	91.16	15,831.00
18:00	91	91	91	91	7,108.00
18:10	90.4	90.4	90.4	90.4	4,268.00
18:20	90.76	90.76	90.76	90.76	3,176.00
18:30	90.65	90.65	90.65	90.65	1,828.00
18:40	91.04	91.04	91.04	91.04	4,291.00
18:50	90.925	90.925	90.925	90.925	6,901.00
19:00	90.94	90.94	90.94	90.94	2,597.00
19:10	90.875	90.875	90.875	90.875	2,021.00
19:20	90.73	90.73	90.73	90.73	3,065.00
19:30	90.85	90.85	90.85	90.85	4,187.00
19:40	91.2375	91.2375	91.2375	91.2375	7,078.00
19:50	91.0801	91.0801	91.0801	91.0801	2,964.00
20:00	90.885	90.885	90.885	90.885	3,807.00
20:10	90.98	90.98	90.98	90.98	3,710.00
20:20	90.77	90.77	90.77	90.77	1,735.00
20:30	90.825	90.825	90.825	90.825	6,181.00
20:40	90.64	90.64	90.64	90.64	3,165.00
20:50	90.673	90.673	90.673	90.673	2,084.00
21:00	90.47	90.47	90.47	90.47	4,898.00
21:10	90.29	90.29	90.29	90.29	2,665.00
21:20	90.445	90.445	90.445	90.445	1,790.00
21:30	90.06	90.06	90.06	90.06	2,822.00
21:40	90.183	90.183	90.183	90.183	3,001.00
21:50	90.3	90.3	90.3	90.3	2,423.00
22:00	90.265	90.265	90.265	90.265	4,258.00
22:10	90.51	90.51	90.51	90.51	4,060.00
22:20	90.645	90.645	90.645	90.645	4,708.00
22:30	90.9	90.9	90.9	90.9	5,977.00
22:40	90.86	90.86	90.86	90.86	6,148.00
22:50	90.61	90.61	90.61	90.61	7,666.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	85.725	84.52	85.725	84.52	56,813.00
14.08.2026 17:30	84.93	84.175	84.6	84.625	44,849.00
14.08.2026 18:00	84.775	84.24	84.46	84.545	65,566.00
14.08.2026 18:30	84.7999	84.4	84.535	84.44	61,642.00
14.08.2026 19:00	84.88	84.28	84.495	84.88	75,678.00
14.08.2026 19:30	85.17	84.85	84.915	84.905	49,533.00
14.08.2026 20:00	85.21	84.72	84.72	85.195	37,324.00
14.08.2026 20:30	85.375	85.1814	85.375	85.1814	28,033.00
14.08.2026 21:00	85.565	85.275	85.32	85.437	103,002.00
14.08.2026 21:30	85.64	85.23	85.48	85.29	92,454.00
14.08.2026 22:00	85.31	85.06	85.22	85.16	78,051.00
14.08.2026 22:30	85.445	85.03	85.27	85.07	252,891.00
17.08.2026 16:30	86.85	85.815	85.815	86.655	7,315.00
17.08.2026 17:00	87.74	86.775	86.775	87.3942	27,990.00
17.08.2026 17:30	87.9834	87.45	87.625	87.4525	49,560.00
17.08.2026 18:00	87.88	87.46	87.565	87.88	64,140.00
17.08.2026 18:30	88.1	87.65	87.89	88.1	56,473.00
17.08.2026 19:00	88.37	87.79	88.07	88.05	82,741.00
17.08.2026 19:30	88.29	87.96	87.96	88.15	60,346.00
17.08.2026 20:00	88.18	87.76	88.09	88.115	89,977.00
17.08.2026 20:30	88.73	87.88	87.895	88.73	105,531.00
17.08.2026 21:00	89.18	88.57	88.57	89.18	283,499.00
17.08.2026 21:30	89.41	88.92	89.215	88.92	245,429.00
17.08.2026 22:00	89.3	88.845	89.1651	89.03	299,002.00
17.08.2026 22:30	89.07	88.51	88.9	89.07	517,996.00
18.08.2026 16:30	89.27	88.01	89.27	88.66	33,028.00
18.08.2026 17:00	89.03	88.1501	88.25	88.95	45,196.00
18.08.2026 17:30	88.71	88.71	88.71	88.71	5,255.00
18.08.2026 18:00	89.13	88.34	88.75	89.02	76,645.00
18.08.2026 18:30	89.08	88.65	89.03	88.65	58,632.00
18.08.2026 19:00	89.3296	88.79	88.79	89.3296	73,437.00
18.08.2026 19:30	89.485	89.09	89.23	89.35	116,432.00
18.08.2026 20:00	89.61	89.26	89.56	89.26	109,224.00
18.08.2026 20:30	89.79	89.235	89.415	89.585	140,673.00
18.08.2026 21:00	89.98	89.6225	89.7075	89.98	140,868.00
18.08.2026 21:30	89.885	89.285	89.85	89.31	190,378.00
18.08.2026 22:00	89.605	89.26	89.44	89.605	190,635.00
18.08.2026 22:30	89.825	89.02	89.54	89.02	527,184.00
19.08.2026 16:30	90.7401	90.19	90.25	90.37	11,925.00
19.08.2026 17:00	91.12	90.23	90.56	91.1	46,737.00
19.08.2026 17:30	91.44	90.79	91.085	90.86	124,145.00
19.08.2026 18:00	91.14	90.4	90.8225	91.14	98,412.00
19.08.2026 18:30	91.075	90.73	91.075	90.86	136,130.00
19.08.2026 19:00	90.895	90.63	90.83	90.8468	152,623.00
19.08.2026 19:30	91.2375	90.88	91.035	90.88	139,343.00
19.08.2026 20:00	91.035	90.65	90.87	90.765	269,987.00
19.08.2026 20:30	90.74	90.4	90.6	90.41	226,304.00
19.08.2026 21:00	90.445	89.95	90.4	89.96	204,611.00
19.08.2026 21:30	90.3	90.125	90.125	90.2	206,019.00
19.08.2026 22:00	91.005	90.29	90.29	90.935	466,121.00
19.08.2026 22:30	90.975	90.545	90.94	90.9	645,884.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2026	77.49	74.68	74.71	77.22	294,609.00
05.03.2026	77.18	72.12	77.42	73.17	263,556.00
06.03.2026	73.00	71.30	72.82	71.77	305,383.00
09.03.2026	75.23	71.16	71.71	74.41	260,136.00
10.03.2026	75.10	72.44	74.53	72.51	179,309.00
11.03.2026	71.63	68.72	70.97	69.44	206,658.00
12.03.2026	69.43	64.89	68.75	64.96	392,477.00
13.03.2026	65.00	63.05	64.56	63.37	223,786.00
16.03.2026	66.28	64.03	64.42	66.17	222,274.00
17.03.2026	66.90	63.62	66.60	63.92	163,869.00
18.03.2026	67.56	63.70	64.39	65.91	321,569.00
19.03.2026	68.44	64.02	65.46	68.03	258,898.00
20.03.2026	69.16	66.87	68.45	66.92	363,157.00
23.03.2026	70.31	67.54	67.51	69.38	222,490.00
24.03.2026	73.76	69.99	70.64	73.00	380,769.00
25.03.2026	72.30	69.72	71.90	70.38	223,326.00
26.03.2026	73.08	70.38	70.72	70.54	283,374.00
27.03.2026	72.95	69.98	70.08	72.38	185,719.00
30.03.2026	73.94	70.67	73.10	72.04	196,632.00
31.03.2026	74.57	72.28	72.73	73.34	245,893.00
01.04.2026	74.66	72.45	73.30	72.99	144,600.00
02.04.2026	77.69	72.53	72.96	76.90	248,502.00
06.04.2026	79.00	76.07	77.50	78.20	253,650.00
07.04.2026	79.69	75.36	78.34	75.84	270,142.00
08.04.2026	77.11	72.11	73.29	77.03	294,619.00
09.04.2026	77.98	74.39	77.36	74.79	291,624.00
10.04.2026	75.25	72.99	74.85	73.92	248,075.00
13.04.2026	76.66	74.07	75.06	75.03	449,081.00
14.04.2026	75.56	72.74	75.11	72.74	177,681.00
15.04.2026	77.49	73.80	75.79	74.71	466,015.00
16.04.2026	75.44	73.67	74.91	74.39	264,486.00
17.04.2026	77.24	73.61	76.32	75.22	462,063.00
20.04.2026	77.00	73.51	75.03	76.54	227,141.00
21.04.2026	77.77	73.18	77.53	73.60	167,394.00
22.04.2026	74.46	71.77	74.41	73.41	258,901.00
23.04.2026	75.09	72.99	73.99	73.77	206,924.00
24.04.2026	75.93	73.05	73.71	75.92	172,409.00
27.04.2026	78.58	75.36	76.59	77.74	191,398.00
28.04.2026	79.12	77.45	78.99	78.09	186,862.00
29.04.2026	79.06	77.32	78.49	78.30	132,004.00
30.04.2026	79.34	77.26	79.36	78.54	126,621.00
01.05.2026	80.48	77.73	77.93	80.44	136,675.00
05.05.2026	83.54	80.54	80.06	82.61	185,378.00
06.05.2026	83.53	78.99	81.47	79.39	159,490.00
07.05.2026	82.01	79.89	81.31	81.24	139,835.00
08.05.2026	83.99	80.86	81.51	83.01	151,507.00
11.05.2026	83.65	81.11	83.86	81.54	134,977.00
12.05.2026	82.19	78.86	81.19	80.12	158,435.00
13.05.2026	80.79	76.60	80.37	77.77	195,261.00
14.05.2026	79.94	75.79	79.32	77.34	201,562.00
15.05.2026	77.75	75.33	75.56	77.12	169,772.00
18.05.2026	79.12	76.35	77.24	76.93	186,880.00
19.05.2026	77.56	75.30	77.23	75.93	142,492.00
20.05.2026	79.21	77.11	77.49	78.99	144,610.00
21.05.2026	79.71	77.41	78.60	77.67	118,288.00
22.05.2026	77.45	75.02	77.15	77.14	225,080.00
26.05.2026	76.69	74.77	75.99	75.54	233,036.00
27.05.2026	76.44	73.05	75.34	73.96	213,177.00
28.05.2026	73.35	70.23	73.35	70.32	268,461.00
29.05.2026	71.12	69.06	69.30	70.35	208,877.00
01.06.2026	72.78	70.04	69.96	72.19	137,830.00
02.06.2026	72.20	70.07	71.59	70.58	101,272.00
03.06.2026	71.82	70.28	70.52	70.78	104,704.00
04.06.2026	71.77	69.98	71.05	70.20	118,241.00
05.06.2026	72.74	69.01	69.93	72.12	144,500.00
08.06.2026	73.35	71.16	73.12	71.58	156,972.00
09.06.2026	72.93	71.51	72.17	72.00	147,575.00
10.06.2026	73.78	71.96	72.28	72.75	82,323.00
11.06.2026	75.00	72.15	73.89	72.54	102,667.00
12.06.2026	76.23	71.85	72.72	75.44	141,078.00
15.06.2026	76.20	73.50	75.31	75.53	125,446.00
16.06.2026	76.08	73.88	75.48	75.15	113,450.00
17.06.2026	75.33	73.17	74.79	73.89	93,671.00
18.06.2026	74.69	71.98	73.43	74.47	103,802.00
22.06.2026	78.74	75.45	75.02	77.56	263,764.00
23.06.2026	79.24	76.89	76.91	79.20	136,628.00
24.06.2026	79.22	75.20	78.67	76.34	172,680.00
25.06.2026	76.49	69.47	75.96	70.29	172,917.00
26.06.2026	70.96	66.75	68.84	68.01	282,460.00
29.06.2026	69.93	65.82	68.54	66.06	249,914.00
30.06.2026	66.60	64.41	65.71	64.94	165,515.00
01.07.2026	65.54	64.08	64.68	64.34	167,869.00
02.07.2026	68.00	66.65	66.50	67.61	205,499.00
06.07.2026	70.42	66.46	66.94	68.76	102,838.00
07.07.2026	70.46	68.54	68.72	69.34	158,418.00
08.07.2026	71.57	69.39	69.57	71.30	28,325.00
09.07.2026	70.77	67.57	70.64	69.28	172,475.00
10.07.2026	72.42	69.65	69.81	71.64	86,083.00
13.07.2026	73.70	70.73	73.54	70.77	132,180.00
14.07.2026	74.06	72.03	72.32	72.25	129,778.00
15.07.2026	73.53	71.13	71.71	72.72	129,052.00
16.07.2026	73.92	71.66	72.36	71.80	75,863.00
17.07.2026	70.85	69.26	70.33	70.14	131,115.00
20.07.2026	73.35	71.78	71.33	71.96	81,194.00
21.07.2026	75.80	72.28	72.53	75.60	195,883.00
22.07.2026	76.74	74.56	76.25	74.81	99,973.00
23.07.2026	76.47	74.70	75.09	75.69	94,107.00
24.07.2026	77.17	75.02	76.40	75.77	94,638.00
27.07.2026	76.20	74.17	74.80	75.95	123,887.00
28.07.2026	77.84	76.01	76.35	76.82	162,481.00
29.07.2026	79.00	76.58	77.62	78.21	130,927.00
30.07.2026	77.44	75.01	76.72	77.37	151,929.00
31.07.2026	80.82	77.30	77.30	79.32	214,083.00
03.08.2026	81.50	78.02	79.91	80.44	124,746.00
04.08.2026	80.00	76.42	80.01	76.78	237,682.00
05.08.2026	77.69	74.24	77.50	74.38	102,343.00
06.08.2026	77.89	74.65	75.88	77.10	108,558.00
07.08.2026	78.05	75.21	78.05	77.27	87,101.00
10.08.2026	77.89	75.86	77.18	76.24	108,216.00
11.08.2026	78.09	74.79	76.04	77.54	275,200.00
12.08.2026	81.32	77.58	78.57	80.90	212,605.00
13.08.2026	84.24	82.09	81.60	83.52	205,222.00
14.08.2026	86.20	84.08	84.30	85.07	120,597.00
17.08.2026	89.41	85.82	85.93	89.08	204,304.00
18.08.2026	90.32	87.78	89.96	89.09	220,856.00
19.08.2026	91.46	89.90	90.24	90.72	222,690.00

צרו איתנו קשר *5988