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 06.10.2026

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	102.38	102.38	102.38	102.38	0.00
16:50	100.265	100.265	100.265	100.265	2,777.00
17:00	100.345	100.345	100.345	100.345	2,565.00
17:10	101.88	101.88	101.88	101.88	6,419.00
17:20	101.42	101.42	101.42	101.42	2,180.00
17:30	101.58	101.58	101.58	101.58	4,630.00
17:40	101.475	101.475	101.475	101.475	2,993.00
17:50	101.55	101.55	101.55	101.55	4,138.00
18:00	101.81	101.81	101.81	101.81	6,476.00
18:10	101.72	101.72	101.72	101.72	7,528.00
18:20	102.329	102.329	102.329	102.329	6,421.00
18:30	101.87	101.87	101.87	101.87	7,978.00
18:40	102.067	102.067	102.067	102.067	3,266.00
18:50	102.24	102.24	102.24	102.24	5,367.00
19:00	101.99	101.99	101.99	101.99	3,704.00
19:10	101.84	101.84	101.84	101.84	2,423.00
19:20	102.145	102.145	102.145	102.145	1,656.00
19:30	101.94	101.94	101.94	101.94	5,188.00
19:40	101.845	101.845	101.845	101.845	2,596.00
19:50	101.58	101.58	101.58	101.58	2,976.00
20:00	101.625	101.625	101.625	101.625	1,399.00
20:10	101.63	101.63	101.63	101.63	2,702.00
20:20	101.26	101.26	101.26	101.26	6,770.00
20:30	101.64	101.64	101.64	101.64	799.00
20:40	101.485	101.485	101.485	101.485	1,387.00
20:50	101.445	101.445	101.445	101.445	1,499.00
21:00	102.16	102.16	102.16	102.16	1,010.00
21:10	102.165	102.165	102.165	102.165	2,065.00
21:20	102.21	102.21	102.21	102.21	3,234.00
21:30	101.94	101.94	101.94	101.94	2,381.00
21:40	101.67	101.67	101.67	101.67	2,449.00
21:50	101.61	101.61	101.61	101.61	2,017.00
22:00	101.735	101.735	101.735	101.735	3,104.00
22:10	101.96	101.96	101.96	101.96	4,605.00
22:20	101.93	101.93	101.93	101.93	8,211.00
22:30	101.64	101.64	101.64	101.64	2,725.00
22:40	101.55	101.55	101.55	101.55	6,752.00
22:50	101.26	101.26	101.26	101.26	3,891.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	99.99	98.765	98.765	99.385	62,402.00
01.10.2026 17:30	99.77	98.4292	98.98	99.77	41,994.00
01.10.2026 18:00	100.57	99.69	99.69	100.25	67,124.00
01.10.2026 18:30	100.41	99.255	100.235	99.255	137,248.00
01.10.2026 19:00	100.305	99.44	99.44	100.305	81,398.00
01.10.2026 19:30	100.55	100.37	100.37	100.52	34,392.00
01.10.2026 20:00	100.5	100.3001	100.315	100.41	65,487.00
01.10.2026 20:30	100.85	100.31	100.33	100.74	109,184.00
01.10.2026 21:00	100.78	100.4707	100.71	100.495	135,111.00
01.10.2026 21:30	101.21	100.6471	100.65	101.21	73,211.00
01.10.2026 22:00	101.2299	100.8925	101.06	100.9	232,728.00
01.10.2026 22:30	101.135	100.445	100.955	100.93	468,617.00
02.10.2026 16:30	101.2	98.55	98.875	100.56	21,284.00
02.10.2026 17:00	101.68	100.7438	101.4	100.865	76,513.00
02.10.2026 17:30	101.63	100.64	100.65	101.63	148,498.00
02.10.2026 18:00	101.81	101.4052	101.4052	101.68	192,043.00
02.10.2026 18:30	102.33	101.575	101.885	101.96	177,444.00
02.10.2026 19:00	102.005	101.4	102	101.4	134,632.00
02.10.2026 19:30	102.38	101.58	101.58	102.265	198,088.00
02.10.2026 20:00	102.95	102.352	102.41	102.94	286,396.00
02.10.2026 20:30	103.62	102.8	102.8	103.3999	461,190.00
02.10.2026 21:00	103.375	102.68	103.375	102.96	491,907.00
02.10.2026 21:30	102.87	102.1408	102.87	102.54	565,678.00
02.10.2026 22:00	102.8	102.47	102.64	102.655	603,071.00
02.10.2026 22:30	103.98	102.7	102.74	103.23	1,439,127.00
05.10.2026 16:30	105.305	103	104.32	103.815	44,998.00
05.10.2026 17:00	103.645	100.54	103.645	100.54	75,602.00
05.10.2026 17:30	101.12	99.855	100.55	100.81	111,609.00
05.10.2026 18:00	102.5	100.505	100.54	102.5	133,962.00
05.10.2026 18:30	102.75	101.8901	102.33	102.75	39,027.00
05.10.2026 19:00	102.82	102.63	102.6825	102.82	67,994.00
05.10.2026 19:30	102.82	102.47	102.52	102.75	49,887.00
05.10.2026 20:00	103.22	102.665	102.665	102.92	136,782.00
05.10.2026 20:30	103.485	103.13	103.44	103.28	97,315.00
05.10.2026 21:00	103.28	102.92	103.28	103.22	143,884.00
05.10.2026 21:30	103.14	102.89	103.14	102.97	73,281.00
05.10.2026 22:00	102.9	102.8425	102.9	102.845	48,100.00
05.10.2026 22:30	103.72	102.92	102.95	103.37	252,183.00
06.10.2026 16:30	102.38	99.2	100.03	100.455	8,966.00
06.10.2026 17:00	102.38	100.43	100.43	102.38	33,339.00
06.10.2026 17:30	102.05	101.02	101.71	101.55	98,715.00
06.10.2026 18:00	102.59	101.56	101.56	101.802	227,728.00
06.10.2026 18:30	102.49	101.811	101.811	102.01	221,002.00
06.10.2026 19:00	102.27	101.8275	101.87	102	134,315.00
06.10.2026 19:30	102	101.58	102	101.625	141,491.00
06.10.2026 20:00	101.74	101.26	101.64	101.485	175,927.00
06.10.2026 20:30	102.165	101.44	101.44	102.165	89,113.00
06.10.2026 21:00	102.35	101.94	102.18	101.965	188,820.00
06.10.2026 21:30	102.3	101.54	101.835	102.3	159,128.00
06.10.2026 22:00	102.26	101.4996	102.26	101.66	352,685.00
06.10.2026 22:30	101.65	100.97	101.62	101.17	548,706.00

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
20.08.2026	92.11	89.01	90.16	91.03	143,014.00
21.08.2026	94.44	90.53	92.04	91.19	214,223.00
24.08.2026	92.97	90.62	91.02	92.09	279,203.00
25.08.2026	91.60	89.45	91.18	90.02	156,796.00
26.08.2026	88.07	82.85	88.05	83.25	672,620.00
27.08.2026	88.26	84.07	84.70	88.08	218,872.00
28.08.2026	89.62	87.54	87.13	88.62	124,671.00
31.08.2026	90.15	87.92	89.89	89.59	292,495.00
01.09.2026	90.89	87.11	90.42	88.28	220,469.00
02.09.2026	89.94	86.93	88.00	89.57	135,551.00
03.09.2026	92.02	89.45	91.14	91.79	351,527.00
04.09.2026	93.99	92.04	92.22	93.33	185,921.00
08.09.2026	93.97	90.96	93.54	92.32	142,397.00
09.09.2026	97.08	92.40	93.19	96.36	246,016.00
10.09.2026	98.38	95.47	96.58	98.26	218,005.00
11.09.2026	100.91	97.70	97.67	100.75	291,397.00
14.09.2026	101.99	98.80	101.71	100.01	270,729.00
15.09.2026	102.82	99.16	100.50	99.26	243,007.00
16.09.2026	103.03	99.30	99.67	100.63	237,280.00
17.09.2026	103.15	100.14	100.19	100.85	184,387.00
18.09.2026	102.33	99.87	100.58	100.80	290,319.00
21.09.2026	102.23	98.01	100.10	98.75	173,612.00
22.09.2026	96.87	92.79	94.98	95.58	281,868.00
23.09.2026	95.94	92.54	96.17	94.53	151,515.00
24.09.2026	96.39	93.20	94.16	94.11	179,830.00
25.09.2026	95.49	93.00	93.99	94.09	117,430.00
28.09.2026	97.09	94.51	95.89	95.71	109,341.00
29.09.2026	97.75	94.01	95.75	96.76	117,021.00
30.09.2026	100.29	96.94	98.56	96.99	225,232.00
01.10.2026	101.23	96.04	97.00	100.96	146,014.00
02.10.2026	103.98	98.55	100.81	103.10	325,980.00
05.10.2026	105.50	99.61	104.92	103.46	125,234.00
06.10.2026	102.59	99.20	100.03	101.24	188,907.00

צרו איתנו קשר *5988